Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 8.680 | 8.700 | 8.530 | 8.540 | 190,087 | -0.09(-1.04%) |
May 23, 2024 | 8.550 | 8.670 | 8.500 | 8.630 | 389,091 | +0.08(+0.94%) |
May 22, 2024 | 8.540 | 8.690 | 8.445 | 8.550 | 285,246 | -0.10(-1.16%) |
May 21, 2024 | 8.610 | 8.720 | 8.550 | 8.650 | 271,110 | +0.00(+0.00%) |
May 20, 2024 | 8.800 | 8.845 | 8.640 | 8.650 | 469,192 | -0.10(-1.14%) |
May 17, 2024 | 8.630 | 8.790 | 8.555 | 8.750 | 341,440 | +0.12(+1.45%) |
May 16, 2024 | 8.460 | 8.710 | 8.440 | 8.625 | 408,346 | +0.16(+1.95%) |
May 15, 2024 | 8.520 | 8.550 | 8.365 | 8.460 | 326,674 | +0.02(+0.24%) |
May 14, 2024 | 8.430 | 8.560 | 8.400 | 8.440 | 320,594 | +0.10(+1.20%) |
May 13, 2024 | 8.550 | 8.840 | 8.300 | 8.340 | 440,956 | -0.04(-0.48%) |
May 10, 2024 | 8.650 | 8.700 | 8.280 | 8.380 | 398,461 | -0.29(-3.34%) |
May 09, 2024 | 8.570 | 8.680 | 8.415 | 8.670 | 506,316 | +0.06(+0.70%) |
May 08, 2024 | 8.520 | 8.680 | 7.940 | 8.610 | 790,724 | +0.40(+4.87%) |
May 07, 2024 | 8.200 | 8.285 | 8.170 | 8.210 | 309,707 | +0.07(+0.86%) |
May 06, 2024 | 8.050 | 8.210 | 8.050 | 8.140 | 249,657 | +0.10(+1.24%) |
May 03, 2024 | 8.090 | 8.160 | 7.960 | 8.040 | 156,732 | +0.07(+0.88%) |
May 02, 2024 | 7.890 | 7.970 | 7.745 | 7.970 | 315,102 | +0.23(+2.97%) |
May 01, 2024 | 7.550 | 7.885 | 7.550 | 7.740 | 351,955 | +0.19(+2.52%) |
Apr 30, 2024 | 7.670 | 7.670 | 7.490 | 7.550 | 343,365 | -0.17(-2.20%) |
Apr 29, 2024 | 7.670 | 7.860 | 7.645 | 7.720 | 394,293 | +0.11(+1.45%) |
Apr 26, 2024 | 7.480 | 7.685 | 7.465 | 7.610 | 409,353 | +0.15(+2.01%) |
Apr 25, 2024 | 7.410 | 7.555 | 7.310 | 7.460 | 570,671 | -0.01(-0.13%) |
Apr 24, 2024 | 7.230 | 7.495 | 7.230 | 7.470 | 427,011 | +0.03(+0.40%) |
Apr 23, 2024 | 7.370 | 7.580 | 7.340 | 7.440 | 272,700 | +0.03(+0.40%) |
Apr 22, 2024 | 7.340 | 7.520 | 7.310 | 7.410 | 347,261 | +0.12(+1.65%) |
Apr 19, 2024 | 7.180 | 7.320 | 7.180 | 7.290 | 305,124 | +0.08(+1.11%) |
Apr 18, 2024 | 7.230 | 7.405 | 7.170 | 7.210 | 461,494 | +0.01(+0.14%) |
Apr 17, 2024 | 7.350 | 7.490 | 7.200 | 7.200 | 292,687 | -0.06(-0.83%) |
Apr 16, 2024 | 7.260 | 7.330 | 7.170 | 7.260 | 368,647 | -0.04(-0.55%) |
Apr 15, 2024 | 7.300 | 7.460 | 7.190 | 7.300 | 802,297 | +0.07(+0.97%) |
Apr 12, 2024 | 7.580 | 7.615 | 7.210 | 7.230 | 338,263 | -0.41(-5.37%) |
Apr 11, 2024 | 7.300 | 7.670 | 7.300 | 7.640 | 464,095 | +0.33(+4.51%) |
Apr 10, 2024 | 7.200 | 7.350 | 7.110 | 7.310 | 454,166 | -0.14(-1.88%) |
Apr 09, 2024 | 7.410 | 7.520 | 7.370 | 7.450 | 278,729 | +0.05(+0.68%) |
Apr 08, 2024 | 7.330 | 7.510 | 7.280 | 7.400 | 398,569 | +0.10(+1.37%) |
Apr 05, 2024 | 7.230 | 7.300 | 7.055 | 7.300 | 338,731 | +0.02(+0.27%) |
Apr 04, 2024 | 7.430 | 7.565 | 7.250 | 7.280 | 440,044 | -0.11(-1.49%) |
Apr 03, 2024 | 6.920 | 7.390 | 6.920 | 7.390 | 515,624 | +0.44(+6.33%) |
Apr 02, 2024 | 6.930 | 7.030 | 6.860 | 6.950 | 537,861 | -0.05(-0.71%) |
Apr 01, 2024 | 7.080 | 7.160 | 6.920 | 7.000 | 717,383 | +0.03(+0.43%) |
Mar 28, 2024 | 7.060 | 6.980 | 6.955 | 6.970 | 891,336 | -0.06(-0.85%) |
Mar 27, 2024 | 6.900 | 7.085 | 6.870 | 7.030 | 718,339 | +0.14(+2.03%) |
Mar 26, 2024 | 7.130 | 7.180 | 6.880 | 6.890 | 1,753,177 | -0.27(-3.77%) |
Mar 25, 2024 | 6.950 | 7.650 | 6.930 | 7.160 | 1,979,181 | +0.52(+7.83%) |
Mar 22, 2024 | 6.770 | 6.860 | 6.590 | 6.640 | 629,088 | -0.10(-1.48%) |
Mar 21, 2024 | 6.620 | 6.845 | 6.540 | 6.740 | 799,645 | +0.17(+2.59%) |
Mar 20, 2024 | 6.230 | 6.670 | 6.230 | 6.570 | 750,505 | +0.30(+4.78%) |
Mar 19, 2024 | 6.220 | 6.430 | 6.150 | 6.270 | 584,264 | +0.00(+0.00%) |
Mar 18, 2024 | 6.280 | 6.385 | 6.215 | 6.270 | 485,438 | -0.03(-0.48%) |
Mar 15, 2024 | 6.260 | 6.435 | 6.175 | 6.300 | 1,353,082 | +0.04(+0.64%) |
Mar 14, 2024 | 6.430 | 6.520 | 6.240 | 6.260 | 527,347 | -0.17(-2.64%) |
Mar 13, 2024 | 6.110 | 6.630 | 6.100 | 6.430 | 693,383 | +0.27(+4.38%) |
Mar 12, 2024 | 6.440 | 6.450 | 6.130 | 6.160 | 457,451 | -0.26(-4.05%) |
Mar 11, 2024 | 6.330 | 6.490 | 6.320 | 6.420 | 523,246 | +0.09(+1.42%) |
Mar 08, 2024 | 6.220 | 6.385 | 6.200 | 6.330 | 481,241 | +0.13(+2.10%) |
Mar 07, 2024 | 6.300 | 6.310 | 6.115 | 6.200 | 598,816 | -0.05(-0.80%) |
Mar 06, 2024 | 6.320 | 6.330 | 6.205 | 6.250 | 533,737 | -0.03(-0.48%) |
Mar 05, 2024 | 6.400 | 6.495 | 6.265 | 6.280 | 515,090 | -0.17(-2.64%) |
Mar 04, 2024 | 6.410 | 6.540 | 6.340 | 6.450 | 472,027 | +0.02(+0.31%) |
Mar 01, 2024 | 6.420 | 6.550 | 6.310 | 6.430 | 421,150 | +0.00(+0.00%) |
Feb 29, 2024 | 6.320 | 6.580 | 6.310 | 6.430 | 561,974 | +0.28(+4.55%) |
Feb 28, 2024 | 6.260 | 6.340 | 6.090 | 6.150 | 447,336 | -0.19(-3.00%) |
Feb 27, 2024 | 6.180 | 6.420 | 6.135 | 6.340 | 550,261 | +0.21(+3.43%) |
Feb 26, 2024 | 5.950 | 6.310 | 5.950 | 6.130 | 650,003 | +0.15(+2.51%) |
Feb 23, 2024 | 6.470 | 6.480 | 5.900 | 5.980 | 998,863 | -0.49(-7.57%) |
Feb 22, 2024 | 6.440 | 6.480 | 6.360 | 6.470 | 270,173 | -0.01(-0.15%) |
Feb 21, 2024 | 6.740 | 6.740 | 6.450 | 6.480 | 207,814 | -0.29(-4.28%) |
Feb 20, 2024 | 6.600 | 6.795 | 6.530 | 6.770 | 490,311 | +0.12(+1.80%) |
Feb 16, 2024 | 6.660 | 6.715 | 6.510 | 6.650 | 168,148 | -0.06(-0.89%) |
Feb 15, 2024 | 6.520 | 6.710 | 6.510 | 6.710 | 252,657 | +0.25(+3.87%) |
Feb 14, 2024 | 6.380 | 6.530 | 6.370 | 6.460 | 222,819 | +0.14(+2.22%) |
Feb 13, 2024 | 6.790 | 6.840 | 6.300 | 6.320 | 466,877 | -0.62(-8.93%) |
Feb 12, 2024 | 6.750 | 7.010 | 6.750 | 6.940 | 276,887 | +0.22(+3.27%) |
Feb 09, 2024 | 6.830 | 6.830 | 6.520 | 6.720 | 312,554 | -0.06(-0.88%) |
Feb 08, 2024 | 6.710 | 6.792 | 6.570 | 6.780 | 224,268 | +0.07(+1.04%) |
Feb 07, 2024 | 6.640 | 6.725 | 6.490 | 6.710 | 309,633 | +0.12(+1.82%) |
Feb 06, 2024 | 6.560 | 6.670 | 6.520 | 6.590 | 245,718 | +0.03(+0.46%) |
Feb 05, 2024 | 6.760 | 6.760 | 6.420 | 6.560 | 458,960 | -0.28(-4.09%) |
Feb 02, 2024 | 7.100 | 7.110 | 6.820 | 6.840 | 223,710 | -0.35(-4.87%) |
Feb 01, 2024 | 7.070 | 7.239 | 7.065 | 7.190 | 172,881 | +0.15(+2.13%) |
Jan 31, 2024 | 7.250 | 7.260 | 7.010 | 7.040 | 270,146 | -0.21(-2.90%) |
Jan 30, 2024 | 7.300 | 7.350 | 7.210 | 7.250 | 147,041 | -0.09(-1.23%) |
Jan 29, 2024 | 7.250 | 7.350 | 7.130 | 7.340 | 119,163 | +0.05(+0.69%) |
Jan 26, 2024 | 7.190 | 7.380 | 7.190 | 7.290 | 154,740 | +0.12(+1.67%) |
Jan 25, 2024 | 7.140 | 7.200 | 7.000 | 7.170 | 281,874 | +0.11(+1.56%) |
Jan 24, 2024 | 7.350 | 7.370 | 7.003 | 7.060 | 165,573 | -0.21(-2.89%) |
Jan 23, 2024 | 7.200 | 7.330 | 7.200 | 7.270 | 156,775 | +0.16(+2.25%) |
Jan 22, 2024 | 7.150 | 7.210 | 7.000 | 7.110 | 270,290 | -0.02(-0.28%) |
Jan 19, 2024 | 7.080 | 7.145 | 6.980 | 7.130 | 239,072 | +0.08(+1.13%) |
Jan 18, 2024 | 7.050 | 7.140 | 6.800 | 7.050 | 219,897 | +0.03(+0.43%) |
Jan 17, 2024 | 6.960 | 7.145 | 6.945 | 7.020 | 240,659 | -0.02(-0.28%) |
Jan 16, 2024 | 7.080 | 7.125 | 6.995 | 7.040 | 293,432 | -0.09(-1.26%) |
Jan 12, 2024 | 7.240 | 7.340 | 7.120 | 7.130 | 130,380 | -0.01(-0.14%) |
Jan 11, 2024 | 7.040 | 7.195 | 6.970 | 7.140 | 232,280 | +0.07(+0.99%) |
Jan 10, 2024 | 7.040 | 7.140 | 7.034 | 7.070 | 165,875 | -0.02(-0.28%) |
Jan 09, 2024 | 6.990 | 7.130 | 6.970 | 7.090 | 186,548 | -0.03(-0.42%) |
Jan 08, 2024 | 7.000 | 7.130 | 6.950 | 7.120 | 123,756 | +0.13(+1.86%) |
Jan 05, 2024 | 6.970 | 7.110 | 6.950 | 6.990 | 333,436 | -0.02(-0.29%) |
Jan 04, 2024 | 7.090 | 7.100 | 6.940 | 7.010 | 241,732 | -0.05(-0.71%) |
Jan 03, 2024 | 7.260 | 7.290 | 7.055 | 7.060 | 234,416 | -0.25(-3.42%) |
Jan 02, 2024 | 7.260 | 7.438 | 7.160 | 7.310 | 692,767 | +0.00(+0.00%) |
Dec 29, 2023 | 7.250 | 7.315 | 7.195 | 7.310 | 193,534 | +0.03(+0.41%) |
Dec 28, 2023 | 7.230 | 7.300 | 7.180 | 7.280 | 211,445 | +0.05(+0.69%) |
Dec 27, 2023 | 7.280 | 7.300 | 7.160 | 7.230 | 252,720 | -0.03(-0.41%) |
Dec 26, 2023 | 7.230 | 7.280 | 7.120 | 7.260 | 183,006 | +0.06(+0.83%) |
Dec 22, 2023 | 7.140 | 7.321 | 7.140 | 7.200 | 143,118 | +0.05(+0.70%) |
Dec 21, 2023 | 7.110 | 7.160 | 7.080 | 7.150 | 144,877 | +0.06(+0.85%) |
Dec 20, 2023 | 7.210 | 7.250 | 7.080 | 7.090 | 282,374 | -0.12(-1.66%) |
Dec 19, 2023 | 7.000 | 7.230 | 7.000 | 7.210 | 292,125 | +0.22(+3.15%) |
Dec 18, 2023 | 7.050 | 7.110 | 6.975 | 6.990 | 394,506 | -0.01(-0.14%) |
Dec 15, 2023 | 7.240 | 7.240 | 6.970 | 7.000 | 893,335 | -0.18(-2.51%) |
Dec 14, 2023 | 7.110 | 7.400 | 7.110 | 7.180 | 322,432 | +0.19(+2.72%) |
Dec 13, 2023 | 6.750 | 6.990 | 6.580 | 6.990 | 441,838 | +0.25(+3.79%) |
Dec 12, 2023 | 7.050 | 7.050 | 6.720 | 6.735 | 227,328 | -0.31(-4.47%) |
Dec 11, 2023 | 7.150 | 7.200 | 6.980 | 7.050 | 324,838 | -0.10(-1.40%) |
Dec 08, 2023 | 7.030 | 7.190 | 6.980 | 7.150 | 251,904 | +0.11(+1.56%) |
Dec 07, 2023 | 6.910 | 7.170 | 6.840 | 7.040 | 387,010 | +0.18(+2.62%) |
Dec 06, 2023 | 6.850 | 6.900 | 6.789 | 6.860 | 332,116 | +0.04(+0.59%) |
Dec 05, 2023 | 7.130 | 7.130 | 6.810 | 6.820 | 299,512 | -0.36(-5.01%) |
Dec 04, 2023 | 7.100 | 7.325 | 7.100 | 7.180 | 353,591 | +0.02(+0.28%) |
Dec 01, 2023 | 6.770 | 7.160 | 6.620 | 7.160 | 525,569 | +0.39(+5.76%) |
Nov 30, 2023 | 6.970 | 7.020 | 6.690 | 6.770 | 276,100 | -0.21(-3.01%) |
Nov 29, 2023 | 6.940 | 7.070 | 6.935 | 6.980 | 373,740 | +0.06(+0.87%) |
Nov 28, 2023 | 6.850 | 6.990 | 6.740 | 6.920 | 307,938 | +0.07(+1.02%) |
Nov 27, 2023 | 6.990 | 6.990 | 6.760 | 6.850 | 218,067 | -0.14(-2.00%) |
Nov 24, 2023 | 6.820 | 7.000 | 6.820 | 6.990 | 145,691 | +0.16(+2.34%) |
Nov 22, 2023 | 6.880 | 6.910 | 6.740 | 6.830 | 172,320 | +0.05(+0.74%) |
Nov 21, 2023 | 7.010 | 7.010 | 6.695 | 6.780 | 200,626 | -0.21(-3.00%) |
Nov 20, 2023 | 6.950 | 7.090 | 6.940 | 6.990 | 329,514 | +0.03(+0.43%) |
Nov 17, 2023 | 7.020 | 7.050 | 6.895 | 6.960 | 286,696 | -0.01(-0.14%) |
Nov 16, 2023 | 7.130 | 7.130 | 6.850 | 6.970 | 253,464 | -0.15(-2.11%) |
Nov 15, 2023 | 7.210 | 7.345 | 7.110 | 7.120 | 709,066 | +0.00(+0.00%) |
Nov 14, 2023 | 7.330 | 7.380 | 7.050 | 7.120 | 424,235 | +0.05(+0.71%) |
Nov 13, 2023 | 7.080 | 7.270 | 7.050 | 7.070 | 451,213 | -0.12(-1.67%) |
Nov 10, 2023 | 6.510 | 7.355 | 6.510 | 7.190 | 1,028,883 | +0.80(+12.52%) |
Nov 09, 2023 | 6.640 | 6.640 | 6.360 | 6.390 | 334,741 | -0.21(-3.18%) |
Nov 08, 2023 | 6.600 | 6.660 | 6.530 | 6.600 | 204,708 | +0.03(+0.46%) |
Nov 07, 2023 | 6.720 | 6.760 | 6.510 | 6.570 | 284,376 | -0.20(-2.95%) |
Nov 06, 2023 | 6.910 | 7.090 | 6.750 | 6.770 | 366,291 | -0.09(-1.31%) |
Nov 03, 2023 | 6.900 | 7.040 | 6.750 | 6.860 | 532,823 | +0.12(+1.78%) |
Nov 02, 2023 | 6.800 | 6.890 | 6.680 | 6.740 | 213,728 | +0.00(+0.00%) |
Nov 01, 2023 | 6.790 | 6.790 | 6.680 | 6.740 | 174,599 | -0.09(-1.32%) |
Oct 31, 2023 | 6.730 | 6.865 | 6.650 | 6.830 | 217,141 | +0.07(+1.04%) |
Oct 30, 2023 | 6.780 | 6.870 | 6.690 | 6.760 | 199,302 | +0.08(+1.20%) |
Oct 27, 2023 | 6.680 | 6.700 | 6.570 | 6.680 | 225,643 | -0.04(-0.60%) |
Oct 26, 2023 | 6.810 | 6.820 | 6.600 | 6.720 | 202,312 | -0.05(-0.74%) |
Oct 25, 2023 | 6.960 | 6.960 | 6.770 | 6.770 | 212,343 | -0.23(-3.29%) |
Oct 24, 2023 | 7.020 | 7.130 | 6.980 | 7.000 | 246,238 | +0.01(+0.14%) |
Oct 23, 2023 | 7.000 | 7.100 | 6.970 | 6.990 | 249,653 | -0.05(-0.71%) |
Oct 20, 2023 | 7.090 | 7.145 | 7.020 | 7.040 | 158,578 | -0.04(-0.56%) |
Oct 19, 2023 | 7.290 | 7.330 | 7.050 | 7.080 | 265,626 | -0.18(-2.48%) |
Oct 18, 2023 | 7.320 | 7.360 | 7.215 | 7.260 | 212,998 | -0.12(-1.63%) |
Oct 17, 2023 | 7.430 | 7.580 | 7.350 | 7.380 | 164,004 | -0.12(-1.60%) |
Oct 16, 2023 | 7.640 | 7.590 | 7.480 | 7.500 | 212,311 | +0.06(+0.81%) |
Oct 13, 2023 | 7.390 | 7.570 | 7.390 | 7.440 | 222,198 | +0.04(+0.54%) |
Oct 12, 2023 | 7.630 | 7.630 | 7.345 | 7.400 | 126,082 | -0.23(-3.01%) |
Oct 11, 2023 | 7.670 | 7.745 | 7.560 | 7.630 | 129,923 | -0.03(-0.39%) |
Oct 10, 2023 | 7.790 | 7.870 | 7.590 | 7.660 | 197,119 | -0.19(-2.42%) |
Oct 09, 2023 | 7.660 | 7.920 | 7.660 | 7.850 | 105,253 | +0.13(+1.68%) |
Oct 06, 2023 | 7.770 | 7.790 | 7.630 | 7.720 | 136,908 | -0.06(-0.77%) |
Oct 05, 2023 | 7.650 | 7.850 | 7.650 | 7.780 | 195,437 | +0.10(+1.30%) |
Oct 04, 2023 | 7.730 | 7.810 | 7.670 | 7.680 | 152,209 | -0.01(-0.13%) |
Oct 03, 2023 | 8.160 | 8.160 | 7.625 | 7.690 | 179,238 | -0.51(-6.22%) |
Oct 02, 2023 | 8.160 | 8.260 | 8.050 | 8.200 | 320,497 | +0.04(+0.49%) |
Sep 29, 2023 | 8.140 | 8.255 | 8.120 | 8.160 | 173,717 | +0.02(+0.25%) |
Sep 28, 2023 | 8.100 | 8.259 | 8.100 | 8.140 | 135,241 | +0.07(+0.87%) |
Sep 27, 2023 | 8.120 | 8.220 | 7.940 | 8.070 | 302,845 | +0.18(+2.28%) |
Sep 26, 2023 | 8.000 | 8.025 | 7.820 | 7.890 | 204,745 | -0.17(-2.11%) |
Sep 25, 2023 | 8.000 | 8.140 | 8.040 | 8.060 | 211,025 | -0.04(-0.49%) |
Sep 22, 2023 | 8.250 | 8.320 | 8.090 | 8.100 | 118,123 | -0.14(-1.70%) |
Sep 21, 2023 | 8.220 | 8.335 | 8.170 | 8.240 | 148,446 | -0.05(-0.60%) |
Sep 20, 2023 | 8.340 | 8.490 | 8.280 | 8.290 | 135,560 | +0.02(+0.24%) |
Sep 19, 2023 | 8.240 | 8.420 | 8.240 | 8.270 | 111,061 | +0.02(+0.24%) |
Sep 18, 2023 | 8.600 | 8.600 | 8.230 | 8.250 | 307,562 | -0.22(-2.60%) |
Sep 15, 2023 | 9.010 | 9.060 | 8.380 | 8.470 | 702,896 | -0.50(-5.57%) |
Sep 14, 2023 | 8.950 | 9.230 | 8.940 | 8.970 | 236,760 | +0.10(+1.13%) |
Sep 13, 2023 | 8.700 | 8.870 | 8.560 | 8.870 | 257,291 | +0.25(+2.90%) |
Sep 12, 2023 | 8.410 | 8.660 | 8.410 | 8.620 | 203,412 | +0.23(+2.80%) |
Sep 11, 2023 | 8.220 | 8.440 | 8.220 | 8.385 | 180,993 | +0.22(+2.76%) |
Sep 08, 2023 | 8.000 | 8.200 | 7.900 | 8.160 | 143,322 | +0.18(+2.26%) |
Sep 07, 2023 | 8.390 | 8.400 | 7.945 | 7.980 | 647,022 | -0.43(-5.11%) |
Sep 06, 2023 | 8.430 | 8.480 | 8.275 | 8.410 | 397,213 | +0.02(+0.24%) |
Sep 05, 2023 | 8.710 | 8.710 | 8.350 | 8.390 | 273,869 | -0.35(-4.00%) |
Sep 01, 2023 | 8.990 | 9.000 | 8.721 | 8.740 | 247,169 | -0.20(-2.24%) |
Aug 31, 2023 | 9.150 | 9.200 | 8.930 | 8.940 | 337,175 | -0.23(-2.51%) |
Aug 30, 2023 | 9.200 | 9.270 | 9.100 | 9.170 | 179,593 | -0.08(-0.86%) |
Aug 29, 2023 | 8.920 | 9.330 | 8.920 | 9.250 | 262,924 | +0.36(+4.05%) |
Aug 28, 2023 | 8.660 | 8.965 | 8.650 | 8.890 | 204,741 | +0.27(+3.13%) |
Aug 25, 2023 | 8.710 | 8.780 | 8.540 | 8.620 | 119,213 | -0.09(-1.03%) |
Aug 24, 2023 | 8.570 | 8.800 | 8.570 | 8.710 | 180,310 | +0.05(+0.58%) |
Aug 23, 2023 | 8.710 | 8.780 | 8.610 | 8.660 | 180,203 | -0.01(-0.12%) |
Aug 22, 2023 | 8.620 | 8.830 | 8.590 | 8.670 | 472,080 | +0.03(+0.35%) |
Aug 21, 2023 | 8.570 | 8.730 | 8.560 | 8.640 | 250,343 | -0.01(-0.12%) |
Aug 18, 2023 | 8.830 | 8.970 | 8.640 | 8.650 | 158,039 | -0.30(-3.35%) |
Aug 17, 2023 | 9.100 | 9.194 | 8.935 | 8.950 | 156,652 | -0.15(-1.65%) |
Aug 16, 2023 | 9.130 | 9.215 | 9.075 | 9.100 | 150,372 | -0.05(-0.55%) |
Aug 15, 2023 | 9.130 | 9.330 | 9.070 | 9.150 | 213,518 | -0.05(-0.54%) |
Aug 14, 2023 | 9.300 | 9.335 | 9.140 | 9.200 | 333,247 | -0.12(-1.29%) |
Aug 11, 2023 | 9.260 | 9.420 | 9.120 | 9.320 | 323,323 | +0.01(+0.11%) |
Aug 10, 2023 | 9.790 | 9.835 | 9.240 | 9.310 | 364,448 | -0.48(-4.90%) |
Aug 09, 2023 | 8.620 | 9.850 | 8.620 | 9.790 | 802,099 | +1.39(+16.55%) |
Aug 08, 2023 | 8.100 | 8.410 | 8.090 | 8.400 | 154,148 | +0.17(+2.07%) |
Aug 07, 2023 | 8.050 | 8.240 | 7.920 | 8.230 | 150,661 | +0.20(+2.49%) |
Aug 04, 2023 | 8.240 | 8.360 | 8.020 | 8.030 | 143,281 | -0.20(-2.43%) |
Aug 03, 2023 | 8.220 | 8.355 | 8.140 | 8.230 | 158,960 | -0.02(-0.24%) |
Aug 02, 2023 | 8.210 | 8.320 | 8.180 | 8.250 | 128,191 | -0.08(-0.96%) |
Aug 01, 2023 | 8.320 | 8.360 | 8.165 | 8.330 | 110,379 | -0.07(-0.83%) |
Jul 31, 2023 | 8.370 | 8.530 | 8.335 | 8.400 | 132,675 | +0.07(+0.84%) |
Jul 28, 2023 | 8.380 | 8.480 | 8.330 | 8.330 | 103,952 | +0.06(+0.73%) |
Jul 27, 2023 | 8.290 | 8.475 | 8.240 | 8.270 | 97,923 | +0.02(+0.24%) |
Jul 26, 2023 | 8.110 | 8.260 | 8.030 | 8.250 | 98,637 | +0.12(+1.48%) |
Jul 25, 2023 | 8.580 | 8.580 | 8.125 | 8.130 | 139,794 | -0.45(-5.24%) |
Jul 24, 2023 | 8.480 | 8.671 | 8.480 | 8.580 | 100,216 | +0.07(+0.82%) |
Jul 21, 2023 | 8.620 | 8.700 | 8.500 | 8.510 | 121,356 | -0.05(-0.58%) |
Jul 20, 2023 | 8.510 | 8.570 | 8.390 | 8.560 | 163,860 | +0.09(+1.06%) |
Jul 19, 2023 | 8.410 | 8.600 | 8.410 | 8.470 | 146,418 | +0.10(+1.19%) |
Jul 18, 2023 | 8.170 | 8.578 | 8.160 | 8.370 | 141,652 | +0.20(+2.45%) |
Jul 17, 2023 | 8.270 | 8.440 | 8.160 | 8.170 | 122,089 | -0.10(-1.21%) |
Jul 14, 2023 | 8.610 | 8.610 | 8.260 | 8.270 | 92,712 | -0.33(-3.84%) |
Jul 13, 2023 | 8.510 | 8.620 | 8.320 | 8.600 | 133,527 | +0.17(+2.02%) |
Jul 12, 2023 | 8.460 | 8.560 | 8.350 | 8.430 | 119,954 | +0.12(+1.44%) |
Jul 11, 2023 | 8.580 | 8.680 | 8.280 | 8.310 | 132,228 | -0.25(-2.92%) |
Jul 10, 2023 | 8.670 | 8.775 | 8.503 | 8.560 | 225,269 | -0.12(-1.38%) |
Jul 07, 2023 | 8.400 | 8.750 | 8.400 | 8.680 | 348,345 | +0.27(+3.21%) |
Jul 06, 2023 | 8.610 | 8.610 | 8.380 | 8.410 | 134,004 | -0.23(-2.66%) |
Jul 05, 2023 | 8.680 | 8.715 | 8.400 | 8.640 | 137,611 | -0.11(-1.26%) |
Jul 03, 2023 | 8.700 | 8.890 | 8.700 | 8.750 | 74,512 | +0.00(+0.00%) |
Jun 30, 2023 | 8.880 | 8.920 | 8.710 | 8.750 | 157,608 | -0.03(-0.34%) |
Jun 29, 2023 | 8.710 | 8.840 | 8.660 | 8.780 | 207,914 | +0.07(+0.80%) |
Jun 28, 2023 | 8.650 | 8.850 | 8.600 | 8.710 | 248,865 | +0.07(+0.81%) |
Jun 27, 2023 | 8.220 | 8.685 | 8.210 | 8.640 | 170,029 | +0.43(+5.24%) |
Jun 26, 2023 | 8.060 | 8.420 | 8.060 | 8.210 | 144,841 | +0.04(+0.49%) |
Jun 23, 2023 | 8.010 | 8.290 | 7.960 | 8.170 | 507,560 | +0.00(+0.00%) |
Jun 22, 2023 | 8.200 | 8.238 | 8.110 | 8.170 | 105,195 | -0.08(-0.97%) |
Jun 21, 2023 | 8.250 | 8.350 | 8.230 | 8.250 | 139,427 | -0.08(-0.96%) |
Jun 20, 2023 | 8.390 | 8.390 | 8.235 | 8.330 | 150,689 | -0.09(-1.07%) |
Jun 16, 2023 | 8.640 | 8.640 | 8.370 | 8.420 | 303,471 | -0.14(-1.64%) |
Jun 15, 2023 | 8.420 | 8.620 | 8.420 | 8.560 | 293,659 | +0.09(+1.06%) |
Jun 14, 2023 | 8.410 | 8.660 | 8.370 | 8.470 | 201,698 | +0.03(+0.36%) |
Jun 13, 2023 | 8.300 | 8.480 | 8.230 | 8.440 | 238,110 | +0.24(+2.93%) |
Jun 12, 2023 | 7.990 | 8.220 | 7.940 | 8.200 | 168,287 | +0.21(+2.63%) |
Jun 09, 2023 | 8.420 | 8.490 | 7.915 | 7.990 | 235,457 | -0.47(-5.56%) |
Jun 08, 2023 | 8.480 | 8.620 | 8.320 | 8.460 | 217,118 | -0.07(-0.82%) |
Jun 07, 2023 | 8.380 | 8.580 | 8.330 | 8.530 | 303,123 | +0.20(+2.40%) |
Jun 06, 2023 | 7.900 | 8.350 | 7.870 | 8.330 | 322,874 | +0.41(+5.18%) |
Jun 05, 2023 | 7.720 | 7.940 | 7.680 | 7.920 | 237,503 | +0.21(+2.72%) |
Jun 02, 2023 | 7.370 | 7.750 | 7.350 | 7.710 | 323,226 | +0.43(+5.91%) |