Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 8.010 | 8.600 | 8.010 | 8.280 | 67,772 | +0.28(+3.50%) |
May 30, 2024 | 8.000 | 8.090 | 7.850 | 8.000 | 8,074 | +0.13(+1.65%) |
May 29, 2024 | 7.810 | 8.050 | 7.030 | 7.870 | 33,867 | -0.06(-0.76%) |
May 28, 2024 | 8.290 | 8.290 | 7.880 | 7.930 | 17,029 | -0.21(-2.58%) |
May 24, 2024 | 8.229 | 8.229 | 8.030 | 8.140 | 10,851 | -0.12(-1.45%) |
May 23, 2024 | 8.710 | 8.710 | 8.215 | 8.260 | 20,378 | -0.46(-5.28%) |
May 22, 2024 | 8.180 | 8.720 | 8.180 | 8.720 | 21,598 | +0.28(+3.32%) |
May 21, 2024 | 8.480 | 8.560 | 8.370 | 8.440 | 19,005 | +0.00(+0.00%) |
May 20, 2024 | 8.350 | 8.590 | 8.320 | 8.440 | 29,224 | -0.16(-1.86%) |
May 17, 2024 | 8.580 | 8.650 | 8.300 | 8.600 | 11,315 | +0.06(+0.70%) |
May 16, 2024 | 8.390 | 8.600 | 8.280 | 8.540 | 14,561 | +0.30(+3.64%) |
May 15, 2024 | 7.730 | 8.610 | 7.670 | 8.240 | 81,400 | +0.63(+8.35%) |
May 14, 2024 | 8.340 | 8.500 | 7.350 | 7.605 | 69,450 | -0.56(-6.92%) |
May 13, 2024 | 8.340 | 8.550 | 8.170 | 8.170 | 36,375 | -0.04(-0.49%) |
May 10, 2024 | 8.590 | 8.640 | 8.130 | 8.210 | 13,228 | -0.48(-5.52%) |
May 09, 2024 | 8.520 | 8.790 | 8.520 | 8.690 | 31,123 | +0.05(+0.58%) |
May 08, 2024 | 8.580 | 8.900 | 8.580 | 8.640 | 20,048 | +0.08(+0.93%) |
May 07, 2024 | 8.760 | 8.950 | 8.560 | 8.560 | 19,685 | -0.26(-2.95%) |
May 06, 2024 | 8.860 | 8.910 | 8.730 | 8.820 | 10,794 | -0.09(-1.01%) |
May 03, 2024 | 8.660 | 9.140 | 8.660 | 8.910 | 28,040 | +0.13(+1.48%) |
May 02, 2024 | 8.900 | 8.985 | 8.630 | 8.780 | 30,769 | +0.03(+0.34%) |
May 01, 2024 | 8.590 | 8.950 | 8.580 | 8.750 | 27,551 | +0.19(+2.22%) |
Apr 30, 2024 | 8.540 | 8.860 | 8.400 | 8.560 | 35,699 | +0.07(+0.82%) |
Apr 29, 2024 | 8.500 | 8.670 | 8.450 | 8.490 | 13,152 | -0.10(-1.16%) |
Apr 26, 2024 | 8.610 | 8.730 | 8.440 | 8.590 | 7,276 | +0.00(+0.00%) |
Apr 25, 2024 | 8.700 | 8.750 | 8.530 | 8.590 | 21,200 | -0.25(-2.83%) |
Apr 24, 2024 | 8.510 | 8.850 | 8.510 | 8.840 | 23,732 | +0.30(+3.51%) |
Apr 23, 2024 | 8.500 | 8.920 | 8.440 | 8.540 | 27,737 | +0.02(+0.23%) |
Apr 22, 2024 | 8.960 | 9.000 | 8.520 | 8.520 | 15,582 | -0.48(-5.33%) |
Apr 19, 2024 | 8.520 | 9.075 | 8.520 | 9.000 | 33,449 | +0.36(+4.17%) |
Apr 18, 2024 | 8.440 | 8.920 | 8.440 | 8.640 | 34,709 | +0.16(+1.89%) |
Apr 17, 2024 | 8.610 | 8.944 | 8.300 | 8.480 | 31,184 | -0.15(-1.74%) |
Apr 16, 2024 | 8.530 | 9.176 | 8.530 | 8.630 | 37,292 | -0.20(-2.27%) |
Apr 15, 2024 | 9.100 | 9.100 | 8.540 | 8.830 | 27,941 | -0.30(-3.29%) |
Apr 12, 2024 | 9.150 | 9.260 | 9.020 | 9.130 | 26,533 | -0.11(-1.19%) |
Apr 11, 2024 | 8.790 | 9.318 | 8.600 | 9.240 | 53,694 | +0.66(+7.69%) |
Apr 10, 2024 | 8.010 | 8.860 | 7.650 | 8.580 | 37,535 | +0.30(+3.62%) |
Apr 09, 2024 | 7.980 | 8.480 | 7.850 | 8.280 | 34,501 | +0.30(+3.76%) |
Apr 08, 2024 | 7.920 | 8.000 | 7.790 | 7.980 | 52,962 | +0.07(+0.88%) |
Apr 05, 2024 | 7.790 | 7.950 | 7.790 | 7.910 | 14,755 | +0.08(+1.02%) |
Apr 04, 2024 | 7.820 | 7.900 | 7.625 | 7.830 | 21,894 | +0.16(+2.09%) |
Apr 03, 2024 | 7.680 | 8.420 | 7.670 | 7.670 | 42,243 | -0.09(-1.16%) |
Apr 02, 2024 | 7.690 | 7.840 | 7.610 | 7.760 | 22,193 | +0.15(+1.97%) |
Apr 01, 2024 | 7.630 | 7.850 | 7.540 | 7.610 | 27,406 | +0.05(+0.66%) |
Mar 28, 2024 | 7.710 | 7.896 | 7.457 | 7.560 | 33,275 | -0.33(-4.18%) |
Mar 27, 2024 | 7.370 | 7.890 | 7.370 | 7.890 | 23,554 | +0.59(+8.08%) |
Mar 26, 2024 | 7.510 | 7.700 | 7.300 | 7.300 | 25,378 | -0.24(-3.18%) |
Mar 25, 2024 | 7.510 | 7.990 | 7.510 | 7.540 | 20,696 | -0.06(-0.79%) |
Mar 22, 2024 | 7.570 | 7.870 | 7.570 | 7.600 | 23,679 | -0.07(-0.91%) |
Mar 21, 2024 | 8.155 | 8.155 | 7.540 | 7.670 | 29,094 | -0.08(-1.03%) |
Mar 20, 2024 | 7.810 | 8.210 | 7.580 | 7.750 | 44,066 | -0.02(-0.26%) |
Mar 19, 2024 | 7.960 | 8.110 | 7.570 | 7.770 | 22,459 | -0.14(-1.77%) |
Mar 18, 2024 | 8.120 | 8.250 | 7.910 | 7.910 | 20,792 | -0.16(-1.98%) |
Mar 15, 2024 | 8.000 | 8.401 | 8.000 | 8.070 | 86,063 | -0.08(-0.98%) |
Mar 14, 2024 | 8.390 | 8.445 | 8.150 | 8.150 | 21,734 | -0.20(-2.40%) |
Mar 13, 2024 | 8.250 | 8.490 | 8.255 | 8.350 | 20,184 | +0.09(+1.09%) |
Mar 12, 2024 | 8.510 | 8.600 | 8.250 | 8.260 | 29,835 | -0.10(-1.20%) |
Mar 11, 2024 | 8.578 | 8.578 | 8.300 | 8.360 | 14,302 | -0.01(-0.12%) |
Mar 08, 2024 | 8.260 | 8.600 | 8.260 | 8.370 | 13,672 | -0.07(-0.83%) |
Mar 07, 2024 | 8.440 | 8.661 | 8.260 | 8.440 | 12,487 | +0.00(+0.00%) |
Mar 06, 2024 | 8.600 | 8.759 | 8.380 | 8.440 | 7,907 | -0.01(-0.12%) |
Mar 05, 2024 | 8.560 | 8.770 | 8.410 | 8.450 | 18,283 | -0.07(-0.82%) |
Mar 04, 2024 | 8.760 | 8.850 | 8.520 | 8.520 | 6,931 | -0.09(-1.05%) |
Mar 01, 2024 | 8.595 | 8.769 | 8.350 | 8.610 | 6,383 | -0.22(-2.49%) |
Feb 29, 2024 | 8.720 | 9.060 | 8.500 | 8.830 | 14,138 | +0.30(+3.52%) |
Feb 28, 2024 | 8.600 | 8.660 | 8.440 | 8.530 | 9,238 | -0.11(-1.27%) |
Feb 27, 2024 | 9.010 | 9.010 | 8.530 | 8.640 | 4,805 | -0.32(-3.57%) |
Feb 26, 2024 | 8.995 | 9.180 | 8.660 | 8.960 | 3,539 | +0.30(+3.46%) |
Feb 23, 2024 | 8.357 | 9.104 | 8.357 | 8.660 | 5,966 | -0.13(-1.48%) |
Feb 22, 2024 | 8.980 | 8.980 | 8.670 | 8.790 | 13,860 | -0.23(-2.55%) |
Feb 21, 2024 | 9.260 | 9.330 | 8.830 | 9.020 | 18,192 | -0.24(-2.59%) |
Feb 20, 2024 | 9.250 | 9.450 | 9.250 | 9.260 | 15,616 | +0.06(+0.65%) |
Feb 16, 2024 | 9.470 | 9.470 | 9.200 | 9.200 | 10,185 | -0.28(-2.95%) |
Feb 15, 2024 | 9.087 | 9.500 | 9.087 | 9.480 | 17,502 | +0.51(+5.69%) |
Feb 14, 2024 | 8.470 | 8.970 | 8.470 | 8.970 | 17,293 | +0.52(+6.15%) |
Feb 13, 2024 | 8.510 | 8.625 | 8.400 | 8.450 | 22,974 | -0.42(-4.74%) |
Feb 12, 2024 | 8.950 | 9.450 | 8.800 | 8.870 | 14,147 | -0.07(-0.78%) |
Feb 09, 2024 | 8.750 | 9.130 | 8.750 | 8.940 | 10,724 | -0.09(-1.00%) |
Feb 08, 2024 | 8.656 | 9.030 | 8.630 | 9.030 | 19,401 | +0.36(+4.15%) |
Feb 07, 2024 | 8.295 | 8.990 | 8.165 | 8.670 | 31,448 | +0.27(+3.21%) |
Feb 06, 2024 | 8.880 | 8.885 | 8.395 | 8.400 | 10,092 | -0.30(-3.45%) |
Feb 05, 2024 | 8.650 | 8.810 | 8.630 | 8.700 | 9,878 | -0.11(-1.25%) |
Feb 02, 2024 | 8.590 | 9.035 | 8.590 | 8.810 | 16,597 | -0.16(-1.78%) |
Feb 01, 2024 | 9.330 | 9.330 | 8.895 | 8.970 | 6,831 | -0.17(-1.86%) |
Jan 31, 2024 | 9.490 | 9.490 | 9.140 | 9.140 | 10,175 | -0.31(-3.28%) |
Jan 30, 2024 | 9.220 | 9.490 | 9.070 | 9.450 | 19,733 | +0.05(+0.53%) |
Jan 29, 2024 | 9.400 | 9.490 | 9.235 | 9.400 | 6,281 | +0.29(+3.18%) |
Jan 26, 2024 | 9.330 | 9.500 | 9.080 | 9.110 | 19,124 | -0.20(-2.15%) |
Jan 25, 2024 | 8.460 | 9.310 | 8.460 | 9.310 | 23,624 | +0.99(+11.90%) |
Jan 24, 2024 | 8.320 | 8.380 | 8.260 | 8.320 | 26,503 | -0.07(-0.83%) |
Jan 23, 2024 | 8.900 | 8.900 | 8.380 | 8.390 | 16,435 | -0.39(-4.44%) |
Jan 22, 2024 | 8.510 | 8.920 | 8.440 | 8.780 | 17,277 | +0.38(+4.52%) |
Jan 19, 2024 | 8.320 | 8.400 | 8.290 | 8.400 | 5,926 | +0.11(+1.33%) |
Jan 18, 2024 | 8.240 | 8.290 | 8.240 | 8.290 | 4,156 | +0.14(+1.72%) |
Jan 17, 2024 | 8.140 | 8.360 | 8.140 | 8.150 | 5,284 | -0.08(-0.97%) |
Jan 16, 2024 | 8.260 | 8.388 | 8.230 | 8.230 | 15,344 | -0.26(-3.06%) |
Jan 12, 2024 | 8.560 | 8.560 | 8.270 | 8.490 | 8,400 | +0.05(+0.59%) |
Jan 11, 2024 | 8.471 | 8.612 | 8.380 | 8.440 | 13,255 | +0.09(+1.08%) |
Jan 10, 2024 | 8.430 | 8.630 | 8.040 | 8.350 | 25,079 | -0.07(-0.83%) |
Jan 09, 2024 | 8.360 | 8.720 | 8.350 | 8.420 | 25,338 | -0.20(-2.32%) |
Jan 08, 2024 | 8.510 | 8.710 | 8.350 | 8.620 | 9,975 | +0.05(+0.58%) |
Jan 05, 2024 | 8.510 | 8.620 | 8.400 | 8.570 | 37,717 | +0.08(+0.94%) |
Jan 04, 2024 | 8.750 | 8.750 | 8.410 | 8.490 | 14,129 | -0.22(-2.53%) |
Jan 03, 2024 | 9.090 | 9.170 | 8.710 | 8.710 | 22,995 | -0.38(-4.18%) |
Jan 02, 2024 | 9.370 | 9.370 | 9.025 | 9.090 | 15,515 | -0.28(-2.99%) |
Dec 29, 2023 | 10.03 | 10.03 | 9.260 | 9.370 | 40,950 | -0.64(-6.39%) |
Dec 28, 2023 | 10.01 | 10.12 | 9.770 | 10.01 | 16,623 | -0.05(-0.50%) |
Dec 27, 2023 | 10.01 | 10.15 | 9.860 | 10.06 | 7,443 | +0.02(+0.20%) |
Dec 26, 2023 | 9.810 | 10.10 | 9.484 | 10.04 | 9,753 | +0.23(+2.34%) |
Dec 22, 2023 | 10.00 | 10.02 | 9.660 | 9.810 | 30,995 | -0.14(-1.41%) |
Dec 21, 2023 | 9.900 | 10.00 | 9.800 | 9.950 | 12,066 | +0.07(+0.71%) |
Dec 20, 2023 | 9.810 | 9.990 | 9.790 | 9.880 | 21,086 | +0.07(+0.71%) |
Dec 19, 2023 | 9.720 | 9.940 | 9.580 | 9.810 | 24,415 | +0.26(+2.72%) |
Dec 18, 2023 | 9.330 | 9.798 | 9.295 | 9.550 | 16,457 | +0.26(+2.80%) |
Dec 15, 2023 | 9.710 | 9.710 | 9.100 | 9.290 | 47,512 | -0.36(-3.73%) |
Dec 14, 2023 | 9.360 | 9.770 | 9.210 | 9.650 | 15,248 | +0.52(+5.70%) |
Dec 13, 2023 | 9.090 | 9.875 | 8.960 | 9.130 | 54,618 | +0.04(+0.44%) |
Dec 12, 2023 | 9.240 | 9.360 | 9.030 | 9.090 | 19,117 | -0.28(-2.99%) |
Dec 11, 2023 | 9.440 | 9.650 | 9.095 | 9.370 | 15,281 | -0.18(-1.88%) |
Dec 08, 2023 | 9.320 | 9.660 | 9.121 | 9.550 | 22,350 | +0.18(+1.92%) |
Dec 07, 2023 | 8.240 | 9.400 | 8.220 | 9.370 | 26,543 | +1.26(+15.54%) |
Dec 06, 2023 | 8.400 | 8.520 | 8.030 | 8.110 | 27,642 | -0.36(-4.25%) |
Dec 05, 2023 | 9.100 | 9.201 | 8.440 | 8.470 | 19,524 | -0.67(-7.33%) |
Dec 04, 2023 | 9.120 | 9.330 | 9.100 | 9.140 | 8,255 | -0.01(-0.11%) |
Dec 01, 2023 | 9.350 | 9.590 | 9.118 | 9.150 | 26,512 | -0.33(-3.48%) |
Nov 30, 2023 | 9.380 | 9.590 | 9.330 | 9.480 | 6,365 | -0.03(-0.32%) |
Nov 29, 2023 | 9.345 | 9.563 | 9.260 | 9.510 | 12,108 | +0.20(+2.15%) |
Nov 28, 2023 | 9.460 | 9.629 | 9.260 | 9.310 | 7,737 | -0.20(-2.10%) |
Nov 27, 2023 | 9.680 | 9.750 | 9.510 | 9.510 | 10,888 | -0.17(-1.76%) |
Nov 24, 2023 | 9.680 | 9.790 | 9.470 | 9.680 | 5,770 | +0.00(+0.00%) |
Nov 22, 2023 | 10.03 | 10.03 | 9.620 | 9.680 | 6,180 | -0.04(-0.41%) |
Nov 21, 2023 | 10.10 | 10.17 | 9.720 | 9.720 | 11,039 | -0.37(-3.67%) |
Nov 20, 2023 | 9.904 | 10.11 | 9.904 | 10.09 | 15,988 | +0.05(+0.50%) |
Nov 17, 2023 | 9.900 | 10.10 | 9.780 | 10.04 | 45,746 | +0.14(+1.41%) |
Nov 16, 2023 | 9.490 | 9.900 | 9.490 | 9.900 | 9,060 | +0.13(+1.33%) |
Nov 15, 2023 | 9.770 | 10.00 | 9.770 | 9.770 | 17,394 | -0.19(-1.91%) |
Nov 14, 2023 | 9.850 | 9.990 | 9.560 | 9.960 | 14,309 | +0.41(+4.29%) |
Nov 13, 2023 | 9.700 | 9.920 | 9.290 | 9.550 | 12,663 | -0.25(-2.55%) |
Nov 10, 2023 | 10.10 | 10.10 | 9.800 | 9.800 | 14,678 | +0.10(+1.03%) |
Nov 09, 2023 | 9.930 | 9.930 | 9.488 | 9.700 | 10,390 | +0.09(+0.94%) |
Nov 08, 2023 | 9.620 | 9.900 | 9.400 | 9.610 | 14,864 | -0.01(-0.10%) |
Nov 07, 2023 | 9.670 | 9.960 | 9.620 | 9.620 | 15,648 | -0.05(-0.52%) |
Nov 06, 2023 | 10.01 | 10.05 | 9.650 | 9.670 | 12,140 | -0.23(-2.32%) |
Nov 03, 2023 | 9.940 | 10.32 | 9.680 | 9.900 | 44,152 | +0.22(+2.27%) |
Nov 02, 2023 | 9.480 | 9.880 | 9.480 | 9.680 | 15,736 | +0.41(+4.42%) |
Nov 01, 2023 | 9.290 | 9.810 | 9.270 | 9.270 | 42,436 | +0.02(+0.22%) |
Oct 31, 2023 | 9.215 | 9.280 | 9.080 | 9.250 | 16,723 | -0.06(-0.64%) |
Oct 30, 2023 | 9.390 | 9.390 | 9.190 | 9.310 | 6,172 | -0.08(-0.85%) |
Oct 27, 2023 | 8.970 | 9.430 | 8.970 | 9.390 | 28,153 | +0.39(+4.33%) |
Oct 26, 2023 | 8.790 | 9.180 | 8.610 | 9.000 | 16,126 | +0.14(+1.58%) |
Oct 25, 2023 | 8.760 | 9.000 | 8.717 | 8.860 | 38,302 | +0.10(+1.14%) |
Oct 24, 2023 | 8.600 | 8.990 | 8.575 | 8.760 | 14,659 | -0.01(-0.11%) |
Oct 23, 2023 | 8.410 | 8.970 | 8.370 | 8.770 | 28,034 | +0.27(+3.18%) |
Oct 20, 2023 | 8.980 | 9.120 | 8.410 | 8.500 | 31,201 | -0.45(-5.03%) |
Oct 19, 2023 | 8.970 | 9.250 | 8.880 | 8.950 | 35,461 | -0.01(-0.11%) |
Oct 18, 2023 | 9.080 | 9.090 | 8.940 | 8.960 | 21,042 | -0.23(-2.50%) |
Oct 17, 2023 | 9.200 | 9.650 | 9.110 | 9.190 | 52,250 | +0.03(+0.33%) |
Oct 16, 2023 | 9.030 | 9.250 | 9.048 | 9.160 | 13,126 | +0.21(+2.35%) |
Oct 13, 2023 | 9.070 | 9.210 | 8.820 | 8.950 | 14,203 | -0.21(-2.29%) |
Oct 12, 2023 | 8.860 | 9.190 | 8.740 | 9.160 | 26,233 | +0.34(+3.85%) |
Oct 11, 2023 | 9.060 | 9.648 | 8.820 | 8.820 | 14,619 | -0.23(-2.60%) |
Oct 10, 2023 | 8.220 | 9.800 | 8.095 | 9.055 | 119,843 | +0.96(+11.79%) |
Oct 09, 2023 | 8.740 | 8.940 | 7.980 | 8.100 | 48,416 | -0.78(-8.78%) |
Oct 06, 2023 | 8.650 | 8.880 | 8.560 | 8.880 | 6,859 | +0.09(+1.02%) |
Oct 05, 2023 | 8.530 | 8.800 | 8.470 | 8.790 | 24,907 | +0.26(+3.05%) |
Oct 04, 2023 | 8.610 | 8.800 | 8.515 | 8.530 | 10,288 | -0.11(-1.27%) |
Oct 03, 2023 | 8.850 | 9.010 | 8.570 | 8.640 | 24,295 | -0.27(-3.03%) |
Oct 02, 2023 | 8.930 | 9.100 | 8.792 | 8.910 | 35,556 | -0.16(-1.76%) |
Sep 29, 2023 | 9.030 | 9.270 | 9.030 | 9.070 | 9,389 | -0.22(-2.37%) |
Sep 28, 2023 | 9.190 | 9.415 | 9.190 | 9.290 | 7,434 | +0.26(+2.88%) |
Sep 27, 2023 | 8.900 | 9.130 | 8.900 | 9.030 | 9,854 | +0.12(+1.35%) |
Sep 26, 2023 | 9.000 | 9.000 | 8.850 | 8.910 | 8,896 | -0.11(-1.22%) |
Sep 25, 2023 | 9.200 | 9.070 | 8.950 | 9.020 | 13,555 | -0.16(-1.74%) |
Sep 22, 2023 | 9.250 | 9.410 | 9.110 | 9.180 | 11,179 | -0.06(-0.65%) |
Sep 21, 2023 | 8.750 | 9.320 | 8.750 | 9.240 | 35,743 | +0.39(+4.41%) |
Sep 20, 2023 | 8.730 | 9.220 | 8.720 | 8.850 | 28,899 | +0.02(+0.23%) |
Sep 19, 2023 | 8.690 | 9.190 | 8.660 | 8.830 | 33,906 | +0.12(+1.38%) |
Sep 18, 2023 | 9.510 | 9.510 | 8.650 | 8.710 | 27,234 | -0.61(-6.55%) |
Sep 15, 2023 | 9.500 | 9.850 | 9.230 | 9.320 | 110,767 | -0.18(-1.89%) |
Sep 14, 2023 | 9.300 | 9.820 | 9.300 | 9.500 | 23,068 | +0.22(+2.37%) |
Sep 13, 2023 | 9.090 | 9.410 | 8.990 | 9.280 | 30,013 | +0.47(+5.33%) |
Sep 12, 2023 | 8.260 | 9.070 | 8.260 | 8.810 | 25,724 | +0.49(+5.89%) |
Sep 11, 2023 | 8.860 | 8.860 | 8.310 | 8.320 | 11,552 | -0.37(-4.26%) |
Sep 08, 2023 | 8.780 | 8.910 | 8.610 | 8.690 | 9,484 | -0.08(-0.91%) |
Sep 07, 2023 | 8.940 | 9.270 | 8.680 | 8.770 | 86,242 | -0.24(-2.66%) |
Sep 06, 2023 | 8.500 | 9.050 | 8.500 | 9.010 | 37,192 | +0.55(+6.50%) |
Sep 05, 2023 | 9.670 | 10.43 | 8.410 | 8.460 | 65,948 | -0.95(-10.10%) |
Sep 01, 2023 | 9.050 | 9.440 | 8.970 | 9.410 | 13,464 | +0.14(+1.51%) |
Aug 31, 2023 | 8.580 | 9.310 | 8.580 | 9.270 | 46,269 | +0.85(+10.10%) |
Aug 30, 2023 | 8.200 | 8.790 | 8.200 | 8.420 | 29,042 | +0.20(+2.43%) |
Aug 29, 2023 | 8.020 | 8.470 | 8.000 | 8.220 | 25,941 | +0.27(+3.40%) |
Aug 28, 2023 | 8.390 | 8.560 | 7.820 | 7.950 | 23,245 | -0.35(-4.22%) |
Aug 25, 2023 | 8.220 | 8.321 | 8.170 | 8.300 | 11,971 | +0.14(+1.72%) |
Aug 24, 2023 | 8.360 | 8.560 | 8.020 | 8.160 | 29,633 | -0.28(-3.32%) |
Aug 23, 2023 | 8.480 | 8.740 | 8.340 | 8.440 | 18,635 | -0.03(-0.35%) |
Aug 22, 2023 | 8.940 | 9.060 | 8.440 | 8.470 | 13,998 | -0.47(-5.26%) |
Aug 21, 2023 | 9.230 | 9.300 | 8.751 | 8.940 | 31,038 | -0.18(-1.97%) |
Aug 18, 2023 | 9.280 | 9.925 | 9.080 | 9.120 | 46,122 | -0.24(-2.56%) |
Aug 17, 2023 | 9.520 | 9.670 | 9.300 | 9.360 | 16,463 | -0.17(-1.78%) |
Aug 16, 2023 | 9.730 | 9.860 | 9.520 | 9.530 | 22,412 | -0.32(-3.25%) |
Aug 15, 2023 | 10.09 | 10.16 | 9.800 | 9.850 | 21,059 | -0.31(-3.05%) |
Aug 14, 2023 | 10.42 | 10.66 | 10.15 | 10.16 | 17,377 | -0.56(-5.22%) |
Aug 11, 2023 | 10.81 | 10.88 | 10.57 | 10.72 | 14,988 | -0.02(-0.19%) |
Aug 10, 2023 | 11.01 | 11.11 | 10.58 | 10.74 | 18,419 | -0.17(-1.56%) |
Aug 09, 2023 | 11.24 | 11.27 | 10.89 | 10.91 | 22,011 | -0.44(-3.88%) |
Aug 08, 2023 | 11.10 | 11.46 | 11.10 | 11.35 | 14,475 | +0.12(+1.07%) |
Aug 07, 2023 | 11.39 | 11.60 | 11.08 | 11.23 | 19,193 | -0.24(-2.09%) |
Aug 04, 2023 | 11.30 | 11.92 | 11.30 | 11.47 | 13,618 | +0.05(+0.44%) |
Aug 03, 2023 | 10.79 | 11.74 | 10.62 | 11.42 | 29,270 | -0.38(-3.22%) |
Aug 02, 2023 | 12.20 | 12.74 | 11.75 | 11.80 | 23,844 | -1.10(-8.53%) |
Aug 01, 2023 | 13.00 | 13.00 | 12.54 | 12.90 | 25,717 | +0.09(+0.70%) |
Jul 31, 2023 | 12.64 | 12.99 | 12.64 | 12.81 | 8,021 | +0.21(+1.67%) |
Jul 28, 2023 | 12.34 | 12.73 | 12.34 | 12.60 | 7,105 | -0.08(-0.63%) |
Jul 27, 2023 | 12.87 | 12.90 | 12.38 | 12.68 | 11,085 | -0.11(-0.86%) |
Jul 26, 2023 | 12.01 | 12.79 | 11.94 | 12.79 | 18,112 | +0.70(+5.79%) |
Jul 25, 2023 | 12.01 | 12.64 | 12.01 | 12.09 | 15,893 | -0.19(-1.55%) |
Jul 24, 2023 | 12.93 | 12.93 | 12.27 | 12.28 | 15,156 | -0.47(-3.69%) |
Jul 21, 2023 | 13.00 | 13.00 | 12.53 | 12.75 | 19,703 | -0.24(-1.85%) |
Jul 20, 2023 | 12.63 | 13.00 | 12.43 | 12.99 | 22,384 | +0.23(+1.80%) |
Jul 19, 2023 | 12.76 | 12.99 | 12.50 | 12.76 | 11,831 | -0.03(-0.23%) |
Jul 18, 2023 | 12.75 | 13.00 | 12.43 | 12.79 | 24,558 | +0.10(+0.79%) |
Jul 17, 2023 | 13.02 | 13.35 | 12.54 | 12.69 | 18,035 | -0.36(-2.76%) |
Jul 14, 2023 | 13.36 | 13.47 | 12.42 | 13.05 | 52,228 | -0.41(-3.05%) |
Jul 13, 2023 | 12.90 | 13.74 | 12.76 | 13.46 | 50,101 | +0.57(+4.42%) |
Jul 12, 2023 | 12.35 | 12.90 | 12.13 | 12.89 | 42,987 | +0.54(+4.37%) |
Jul 11, 2023 | 11.55 | 12.35 | 11.55 | 12.35 | 18,141 | +0.88(+7.67%) |
Jul 10, 2023 | 10.89 | 11.59 | 10.89 | 11.47 | 17,486 | +0.34(+3.05%) |
Jul 07, 2023 | 11.11 | 11.77 | 10.88 | 11.13 | 95,484 | +0.02(+0.18%) |
Jul 06, 2023 | 11.51 | 11.64 | 10.52 | 11.11 | 38,442 | -0.44(-3.81%) |
Jul 05, 2023 | 11.76 | 12.09 | 11.47 | 11.55 | 22,645 | -0.26(-2.20%) |
Jul 03, 2023 | 11.67 | 11.87 | 11.67 | 11.81 | 8,016 | +0.14(+1.20%) |
Jun 30, 2023 | 11.86 | 11.89 | 11.38 | 11.67 | 31,439 | -0.13(-1.10%) |
Jun 29, 2023 | 11.63 | 11.98 | 11.56 | 11.80 | 14,284 | +0.00(+0.00%) |
Jun 28, 2023 | 11.19 | 11.93 | 11.19 | 11.80 | 20,526 | +0.19(+1.64%) |
Jun 27, 2023 | 11.30 | 11.68 | 11.19 | 11.61 | 39,849 | +0.43(+3.85%) |
Jun 26, 2023 | 11.58 | 11.72 | 11.18 | 11.18 | 15,751 | -0.44(-3.79%) |
Jun 23, 2023 | 11.94 | 12.04 | 11.49 | 11.62 | 88,399 | -0.45(-3.73%) |
Jun 22, 2023 | 12.00 | 12.15 | 11.77 | 12.07 | 14,502 | +0.04(+0.33%) |
Jun 21, 2023 | 12.03 | 12.20 | 11.91 | 12.03 | 20,989 | -0.12(-0.99%) |
Jun 20, 2023 | 12.27 | 12.30 | 11.92 | 12.15 | 36,281 | -0.18(-1.46%) |
Jun 16, 2023 | 12.50 | 12.50 | 12.08 | 12.33 | 39,624 | -0.10(-0.80%) |
Jun 15, 2023 | 12.10 | 12.49 | 12.05 | 12.43 | 34,553 | +0.33(+2.73%) |
Jun 14, 2023 | 12.34 | 12.34 | 11.91 | 12.10 | 16,674 | -0.16(-1.31%) |
Jun 13, 2023 | 12.39 | 12.39 | 11.90 | 12.26 | 33,131 | +0.04(+0.33%) |
Jun 12, 2023 | 12.11 | 12.50 | 11.83 | 12.22 | 36,581 | +0.22(+1.83%) |
Jun 09, 2023 | 12.39 | 12.39 | 11.81 | 12.00 | 7,187 | -0.19(-1.56%) |
Jun 08, 2023 | 12.70 | 12.70 | 12.04 | 12.19 | 24,044 | -0.50(-3.94%) |
Jun 07, 2023 | 12.57 | 12.71 | 12.32 | 12.69 | 31,470 | +0.22(+1.76%) |
Jun 06, 2023 | 11.89 | 12.70 | 11.88 | 12.47 | 93,298 | +0.64(+5.41%) |
Jun 05, 2023 | 11.40 | 11.90 | 11.03 | 11.83 | 28,147 | +0.32(+2.78%) |
Jun 02, 2023 | 11.37 | 11.70 | 11.30 | 11.51 | 23,655 | +0.33(+2.95%) |