Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 10.07 | 10.07 | 10.01 | 10.03 | 872,329 | +0.02(+0.20%) |
May 30, 2024 | 10.00 | 10.02 | 9.965 | 10.01 | 685,429 | +0.02(+0.20%) |
May 29, 2024 | 10.07 | 10.07 | 9.945 | 9.994 | 1,138,271 | -0.07(-0.69%) |
May 28, 2024 | 10.11 | 10.11 | 10.04 | 10.06 | 613,195 | +0.03(+0.30%) |
May 24, 2024 | 10.09 | 10.09 | 10.02 | 10.03 | 479,239 | +0.00(+0.00%) |
May 23, 2024 | 10.12 | 10.15 | 10.02 | 10.03 | 691,666 | -0.08(-0.78%) |
May 22, 2024 | 10.17 | 10.18 | 10.10 | 10.11 | 644,892 | -0.05(-0.48%) |
May 21, 2024 | 10.09 | 10.22 | 10.08 | 10.16 | 1,005,973 | +0.06(+0.58%) |
May 20, 2024 | 10.08 | 10.11 | 10.07 | 10.10 | 666,931 | +0.05(+0.49%) |
May 17, 2024 | 10.06 | 10.07 | 10.04 | 10.05 | 510,797 | +0.01(+0.10%) |
May 16, 2024 | 10.06 | 10.06 | 10.01 | 10.04 | 778,813 | +0.00(+0.00%) |
May 15, 2024 | 10.00 | 10.09 | 9.975 | 10.04 | 754,653 | +0.07(+0.69%) |
May 14, 2024 | 9.994 | 9.994 | 9.965 | 9.975 | 611,448 | -0.02(-0.20%) |
May 13, 2024 | 9.975 | 10.00 | 9.955 | 9.994 | 473,350 | +0.03(+0.30%) |
May 10, 2024 | 10.00 | 10.02 | 9.916 | 9.965 | 838,116 | -0.05(-0.49%) |
May 09, 2024 | 9.966 | 10.01 | 9.908 | 10.01 | 1,093,085 | +0.04(+0.39%) |
May 08, 2024 | 9.966 | 10.00 | 9.917 | 9.975 | 778,601 | +0.04(+0.39%) |
May 07, 2024 | 9.937 | 9.985 | 9.917 | 9.937 | 931,523 | +0.00(+0.00%) |
May 06, 2024 | 9.830 | 9.956 | 9.820 | 9.937 | 1,400,751 | +0.14(+1.38%) |
May 03, 2024 | 9.791 | 9.801 | 9.772 | 9.801 | 1,161,697 | +0.05(+0.50%) |
May 02, 2024 | 9.762 | 9.762 | 9.743 | 9.752 | 522,225 | +0.03(+0.30%) |
May 01, 2024 | 9.743 | 9.743 | 9.714 | 9.723 | 626,274 | -0.02(-0.20%) |
Apr 30, 2024 | 9.752 | 9.752 | 9.733 | 9.743 | 454,358 | +0.01(+0.10%) |
Apr 29, 2024 | 9.743 | 9.752 | 9.704 | 9.733 | 536,353 | +0.02(+0.20%) |
Apr 26, 2024 | 9.723 | 9.733 | 9.704 | 9.714 | 429,871 | +0.03(+0.30%) |
Apr 25, 2024 | 9.714 | 9.714 | 9.665 | 9.685 | 504,024 | -0.04(-0.40%) |
Apr 24, 2024 | 9.733 | 9.733 | 9.685 | 9.723 | 389,537 | +0.01(+0.10%) |
Apr 23, 2024 | 9.675 | 9.718 | 9.675 | 9.714 | 578,340 | +0.04(+0.40%) |
Apr 22, 2024 | 9.655 | 9.675 | 9.655 | 9.675 | 527,819 | +0.02(+0.20%) |
Apr 19, 2024 | 9.675 | 9.685 | 9.646 | 9.655 | 493,023 | +0.01(+0.10%) |
Apr 18, 2024 | 9.646 | 9.655 | 9.636 | 9.646 | 508,710 | -0.01(-0.10%) |
Apr 17, 2024 | 9.626 | 9.655 | 9.617 | 9.655 | 446,227 | +0.04(+0.40%) |
Apr 16, 2024 | 9.655 | 9.665 | 9.563 | 9.617 | 713,460 | -0.02(-0.20%) |
Apr 15, 2024 | 9.752 | 9.760 | 9.597 | 9.636 | 862,526 | -0.06(-0.60%) |
Apr 12, 2024 | 9.791 | 9.801 | 9.685 | 9.694 | 688,651 | -0.10(-0.99%) |
Apr 11, 2024 | 9.791 | 9.801 | 9.714 | 9.791 | 695,522 | +0.00(+0.00%) |
Apr 10, 2024 | 9.801 | 9.830 | 9.762 | 9.791 | 1,001,807 | -0.04(-0.39%) |
Apr 09, 2024 | 9.830 | 9.859 | 9.801 | 9.830 | 910,215 | -0.02(-0.20%) |
Apr 08, 2024 | 9.783 | 9.849 | 9.773 | 9.849 | 1,197,870 | +0.08(+0.78%) |
Apr 05, 2024 | 9.735 | 9.773 | 9.678 | 9.773 | 954,101 | +0.07(+0.69%) |
Apr 04, 2024 | 9.735 | 9.754 | 9.697 | 9.706 | 786,208 | -0.04(-0.39%) |
Apr 03, 2024 | 9.706 | 9.744 | 9.658 | 9.744 | 1,358,074 | +0.06(+0.59%) |
Apr 02, 2024 | 9.687 | 9.706 | 9.649 | 9.687 | 657,756 | +0.00(+0.00%) |
Apr 01, 2024 | 9.668 | 9.687 | 9.649 | 9.687 | 631,844 | +0.04(+0.40%) |
Mar 28, 2024 | 9.678 | 9.687 | 9.630 | 9.649 | 722,549 | -0.02(-0.20%) |
Mar 27, 2024 | 9.620 | 9.668 | 9.601 | 9.668 | 651,583 | +0.08(+0.80%) |
Mar 26, 2024 | 9.563 | 9.630 | 9.558 | 9.592 | 914,170 | +0.04(+0.40%) |
Mar 25, 2024 | 9.553 | 9.568 | 9.534 | 9.553 | 706,400 | +0.01(+0.10%) |
Mar 22, 2024 | 9.563 | 9.573 | 9.534 | 9.544 | 980,370 | +0.00(+0.00%) |
Mar 21, 2024 | 9.582 | 9.601 | 9.525 | 9.544 | 861,884 | +0.00(+0.00%) |
Mar 20, 2024 | 9.563 | 9.592 | 9.534 | 9.544 | 649,040 | +0.00(+0.00%) |
Mar 19, 2024 | 9.563 | 9.592 | 9.525 | 9.544 | 642,707 | -0.01(-0.10%) |
Mar 18, 2024 | 9.706 | 9.706 | 9.534 | 9.553 | 856,019 | -0.11(-1.18%) |
Mar 15, 2024 | 9.773 | 9.773 | 9.649 | 9.668 | 479,891 | -0.01(-0.10%) |
Mar 14, 2024 | 9.792 | 9.798 | 9.611 | 9.678 | 611,054 | -0.11(-1.17%) |
Mar 13, 2024 | 9.716 | 9.849 | 9.697 | 9.792 | 751,739 | +0.08(+0.79%) |
Mar 12, 2024 | 9.620 | 9.716 | 9.574 | 9.716 | 939,432 | +0.10(+1.09%) |
Mar 11, 2024 | 9.582 | 9.611 | 9.553 | 9.611 | 376,759 | +0.01(+0.10%) |
Mar 08, 2024 | 9.639 | 9.639 | 9.582 | 9.601 | 563,242 | -0.03(-0.30%) |
Mar 07, 2024 | 9.582 | 9.639 | 9.544 | 9.630 | 739,520 | +0.26(+2.75%) |
Mar 06, 2024 | 9.381 | 9.381 | 9.335 | 9.372 | 1,338,182 | +0.05(+0.50%) |
Mar 05, 2024 | 9.335 | 9.335 | 9.289 | 9.326 | 1,255,018 | +0.00(+0.00%) |
Mar 04, 2024 | 9.381 | 9.389 | 9.317 | 9.326 | 750,627 | -0.04(-0.39%) |
Mar 01, 2024 | 9.344 | 9.363 | 9.298 | 9.363 | 705,866 | +0.05(+0.50%) |
Feb 29, 2024 | 9.335 | 9.344 | 9.289 | 9.317 | 675,084 | +0.02(+0.20%) |
Feb 28, 2024 | 9.289 | 9.298 | 9.280 | 9.298 | 317,807 | +0.01(+0.10%) |
Feb 27, 2024 | 9.307 | 9.326 | 9.280 | 9.289 | 484,766 | -0.01(-0.10%) |
Feb 26, 2024 | 9.326 | 9.326 | 9.280 | 9.298 | 512,399 | +0.00(+0.00%) |
Feb 23, 2024 | 9.298 | 9.350 | 9.270 | 9.298 | 463,758 | -0.04(-0.40%) |
Feb 22, 2024 | 9.243 | 9.354 | 9.215 | 9.335 | 809,530 | +0.14(+1.51%) |
Feb 21, 2024 | 9.206 | 9.215 | 9.169 | 9.197 | 453,683 | +0.02(+0.20%) |
Feb 20, 2024 | 9.215 | 9.221 | 9.160 | 9.178 | 484,200 | -0.03(-0.30%) |
Feb 16, 2024 | 9.215 | 9.215 | 9.187 | 9.206 | 419,297 | -0.01(-0.10%) |
Feb 15, 2024 | 9.261 | 9.298 | 9.197 | 9.215 | 670,294 | -0.03(-0.30%) |
Feb 14, 2024 | 9.169 | 9.248 | 9.160 | 9.243 | 502,799 | +0.09(+1.01%) |
Feb 13, 2024 | 9.150 | 9.187 | 9.076 | 9.150 | 593,572 | -0.04(-0.40%) |
Feb 12, 2024 | 9.187 | 9.224 | 9.150 | 9.187 | 475,828 | +0.00(+0.00%) |
Feb 09, 2024 | 9.206 | 9.210 | 9.113 | 9.187 | 519,774 | -0.03(-0.30%) |
Feb 08, 2024 | 9.178 | 9.223 | 9.058 | 9.215 | 1,067,117 | +0.04(+0.40%) |
Feb 07, 2024 | 9.196 | 9.196 | 9.169 | 9.178 | 743,738 | +0.01(+0.10%) |
Feb 06, 2024 | 9.196 | 9.196 | 9.142 | 9.169 | 883,721 | +0.02(+0.20%) |
Feb 05, 2024 | 9.187 | 9.219 | 9.142 | 9.151 | 1,813,590 | -0.02(-0.20%) |
Feb 02, 2024 | 9.178 | 9.205 | 9.151 | 9.169 | 950,977 | -0.01(-0.10%) |
Feb 01, 2024 | 9.169 | 9.251 | 9.151 | 9.178 | 1,282,171 | +0.03(+0.30%) |
Jan 31, 2024 | 9.205 | 9.214 | 9.142 | 9.151 | 655,189 | -0.05(-0.49%) |
Jan 30, 2024 | 9.187 | 9.210 | 9.160 | 9.196 | 561,335 | +0.02(+0.20%) |
Jan 29, 2024 | 9.151 | 9.205 | 9.133 | 9.178 | 752,206 | +0.04(+0.40%) |
Jan 26, 2024 | 9.205 | 9.224 | 9.123 | 9.142 | 468,348 | -0.05(-0.59%) |
Jan 25, 2024 | 9.251 | 9.258 | 9.151 | 9.196 | 587,141 | -0.02(-0.20%) |
Jan 24, 2024 | 9.214 | 9.278 | 9.187 | 9.214 | 601,900 | +0.03(+0.30%) |
Jan 23, 2024 | 9.133 | 9.205 | 9.096 | 9.187 | 591,126 | +0.05(+0.60%) |
Jan 22, 2024 | 9.005 | 9.133 | 8.992 | 9.133 | 406,132 | +0.15(+1.72%) |
Jan 19, 2024 | 8.942 | 9.051 | 8.942 | 8.978 | 624,680 | +0.04(+0.41%) |
Jan 18, 2024 | 9.005 | 9.005 | 8.919 | 8.942 | 430,104 | -0.03(-0.30%) |
Jan 17, 2024 | 9.078 | 9.078 | 8.925 | 8.969 | 569,295 | -0.14(-1.50%) |
Jan 16, 2024 | 9.051 | 9.160 | 8.978 | 9.105 | 891,749 | +0.12(+1.32%) |
Jan 12, 2024 | 8.878 | 9.033 | 8.878 | 8.987 | 522,883 | +0.09(+1.02%) |
Jan 11, 2024 | 8.896 | 8.932 | 8.769 | 8.896 | 602,156 | -0.02(-0.20%) |
Jan 10, 2024 | 8.960 | 9.051 | 8.855 | 8.914 | 927,767 | -0.05(-0.51%) |
Jan 09, 2024 | 8.906 | 9.094 | 8.879 | 8.960 | 1,239,505 | +0.04(+0.50%) |
Jan 08, 2024 | 8.754 | 8.933 | 8.742 | 8.915 | 1,099,256 | +0.18(+2.05%) |
Jan 05, 2024 | 8.718 | 8.736 | 8.646 | 8.736 | 1,202,222 | +0.04(+0.51%) |
Jan 04, 2024 | 8.682 | 8.718 | 8.646 | 8.691 | 1,081,912 | +0.03(+0.31%) |
Jan 03, 2024 | 8.646 | 8.682 | 8.566 | 8.664 | 906,521 | +0.02(+0.21%) |
Jan 02, 2024 | 8.494 | 8.646 | 8.461 | 8.646 | 786,899 | +0.14(+1.68%) |
Dec 29, 2023 | 8.584 | 8.584 | 8.458 | 8.503 | 647,593 | -0.06(-0.73%) |
Dec 28, 2023 | 8.458 | 8.584 | 8.441 | 8.566 | 746,494 | +0.13(+1.48%) |
Dec 27, 2023 | 8.396 | 8.450 | 8.378 | 8.441 | 722,031 | +0.05(+0.64%) |
Dec 26, 2023 | 8.387 | 8.396 | 8.369 | 8.387 | 707,878 | +0.04(+0.54%) |
Dec 22, 2023 | 8.333 | 8.378 | 8.318 | 8.342 | 871,677 | +0.02(+0.22%) |
Dec 21, 2023 | 8.324 | 8.369 | 8.306 | 8.324 | 566,420 | +0.04(+0.54%) |
Dec 20, 2023 | 8.342 | 8.405 | 8.279 | 8.279 | 732,153 | -0.06(-0.75%) |
Dec 19, 2023 | 8.369 | 8.441 | 8.333 | 8.342 | 882,957 | -0.08(-0.96%) |
Dec 18, 2023 | 8.467 | 8.476 | 8.369 | 8.423 | 692,219 | -0.04(-0.42%) |
Dec 15, 2023 | 8.503 | 8.503 | 8.396 | 8.458 | 599,444 | +0.00(+0.00%) |
Dec 14, 2023 | 8.521 | 8.548 | 8.405 | 8.458 | 1,125,890 | -0.06(-0.74%) |
Dec 13, 2023 | 8.369 | 8.638 | 8.356 | 8.521 | 916,447 | +0.08(+0.95%) |
Dec 12, 2023 | 8.396 | 8.450 | 8.253 | 8.441 | 1,008,192 | +0.09(+1.07%) |
Dec 11, 2023 | 8.548 | 8.548 | 8.333 | 8.351 | 1,217,222 | -0.18(-2.10%) |
Dec 08, 2023 | 8.548 | 8.575 | 8.441 | 8.530 | 738,596 | -0.02(-0.21%) |
Dec 07, 2023 | 8.469 | 8.601 | 8.469 | 8.548 | 949,137 | +0.09(+1.04%) |
Dec 06, 2023 | 8.469 | 8.511 | 8.407 | 8.460 | 808,533 | -0.04(-0.41%) |
Dec 05, 2023 | 8.451 | 8.495 | 8.368 | 8.495 | 1,067,046 | +0.07(+0.84%) |
Dec 04, 2023 | 8.381 | 8.434 | 8.297 | 8.425 | 1,121,157 | +0.05(+0.63%) |
Dec 01, 2023 | 8.319 | 8.381 | 8.266 | 8.372 | 1,154,070 | +0.08(+0.96%) |
Nov 30, 2023 | 8.346 | 8.346 | 8.258 | 8.293 | 558,828 | +0.00(+0.00%) |
Nov 29, 2023 | 8.284 | 8.407 | 8.275 | 8.293 | 1,070,837 | +0.02(+0.21%) |
Nov 28, 2023 | 8.319 | 8.319 | 8.275 | 8.275 | 382,280 | -0.02(-0.21%) |
Nov 27, 2023 | 8.363 | 8.381 | 8.284 | 8.293 | 727,144 | -0.06(-0.74%) |
Nov 24, 2023 | 8.319 | 8.354 | 8.284 | 8.354 | 167,266 | +0.04(+0.53%) |
Nov 22, 2023 | 8.390 | 8.390 | 8.275 | 8.310 | 415,978 | -0.05(-0.63%) |
Nov 21, 2023 | 8.398 | 8.398 | 8.319 | 8.363 | 318,313 | -0.01(-0.11%) |
Nov 20, 2023 | 8.363 | 8.372 | 8.344 | 8.372 | 427,878 | +0.02(+0.21%) |
Nov 17, 2023 | 8.504 | 8.504 | 8.319 | 8.354 | 502,851 | -0.10(-1.15%) |
Nov 16, 2023 | 8.451 | 8.495 | 8.451 | 8.451 | 350,690 | +0.00(+0.00%) |
Nov 15, 2023 | 8.434 | 8.513 | 8.328 | 8.451 | 678,038 | +0.03(+0.31%) |
Nov 14, 2023 | 8.425 | 8.469 | 8.284 | 8.425 | 731,183 | +0.11(+1.27%) |
Nov 13, 2023 | 8.310 | 8.319 | 8.187 | 8.319 | 485,160 | +0.01(+0.11%) |
Nov 10, 2023 | 8.390 | 8.407 | 8.240 | 8.310 | 814,345 | +0.03(+0.32%) |
Nov 09, 2023 | 8.474 | 8.474 | 8.267 | 8.284 | 704,342 | +0.03(+0.31%) |
Nov 08, 2023 | 8.232 | 8.292 | 8.207 | 8.258 | 275,606 | +0.00(+0.00%) |
Nov 07, 2023 | 8.318 | 8.318 | 8.105 | 8.258 | 471,010 | -0.03(-0.41%) |
Nov 06, 2023 | 8.479 | 8.479 | 8.275 | 8.292 | 568,113 | -0.14(-1.62%) |
Nov 03, 2023 | 8.309 | 8.428 | 8.183 | 8.428 | 1,286,863 | +0.14(+1.64%) |
Nov 02, 2023 | 8.300 | 8.318 | 8.207 | 8.292 | 596,048 | +0.03(+0.41%) |
Nov 01, 2023 | 8.003 | 8.266 | 7.986 | 8.258 | 995,978 | +0.29(+3.63%) |
Oct 31, 2023 | 7.577 | 7.994 | 7.577 | 7.968 | 599,445 | +0.37(+4.82%) |
Oct 30, 2023 | 7.492 | 7.602 | 7.449 | 7.602 | 490,127 | +0.17(+2.29%) |
Oct 27, 2023 | 7.509 | 7.611 | 7.321 | 7.432 | 605,202 | +0.03(+0.34%) |
Oct 26, 2023 | 7.577 | 7.611 | 7.381 | 7.407 | 694,476 | -0.19(-2.47%) |
Oct 25, 2023 | 7.807 | 7.807 | 7.551 | 7.594 | 815,602 | -0.21(-2.73%) |
Oct 24, 2023 | 7.747 | 7.883 | 7.747 | 7.807 | 469,479 | -0.04(-0.54%) |
Oct 23, 2023 | 7.900 | 7.951 | 7.734 | 7.849 | 632,072 | -0.05(-0.65%) |
Oct 20, 2023 | 7.926 | 7.951 | 7.866 | 7.900 | 595,799 | -0.03(-0.43%) |
Oct 19, 2023 | 7.960 | 7.986 | 7.875 | 7.934 | 614,970 | -0.03(-0.43%) |
Oct 18, 2023 | 7.960 | 8.045 | 7.900 | 7.968 | 620,200 | -0.12(-1.47%) |
Oct 17, 2023 | 8.215 | 8.215 | 7.798 | 8.088 | 2,131,837 | -0.14(-1.76%) |
Oct 16, 2023 | 8.377 | 8.424 | 8.198 | 8.232 | 617,383 | -0.10(-1.23%) |
Oct 13, 2023 | 8.437 | 8.460 | 8.275 | 8.335 | 471,966 | -0.08(-0.91%) |
Oct 12, 2023 | 8.445 | 8.458 | 8.301 | 8.411 | 558,525 | -0.04(-0.50%) |
Oct 11, 2023 | 8.428 | 8.496 | 8.394 | 8.454 | 328,645 | +0.02(+0.20%) |
Oct 10, 2023 | 8.411 | 8.471 | 8.386 | 8.437 | 410,897 | +0.04(+0.51%) |
Oct 09, 2023 | 8.352 | 8.419 | 8.352 | 8.394 | 517,249 | +0.00(+0.00%) |
Oct 06, 2023 | 8.327 | 8.444 | 8.143 | 8.394 | 1,460,516 | +0.02(+0.20%) |
Oct 05, 2023 | 8.377 | 8.403 | 8.352 | 8.377 | 378,563 | -0.04(-0.50%) |
Oct 04, 2023 | 8.403 | 8.419 | 8.319 | 8.419 | 1,033,392 | +0.02(+0.20%) |
Oct 03, 2023 | 8.461 | 8.470 | 8.369 | 8.403 | 625,285 | -0.09(-1.08%) |
Oct 02, 2023 | 8.503 | 8.537 | 8.453 | 8.495 | 689,309 | -0.01(-0.10%) |
Sep 29, 2023 | 8.545 | 8.545 | 8.495 | 8.503 | 404,402 | +0.01(+0.10%) |
Sep 28, 2023 | 8.461 | 8.520 | 8.436 | 8.495 | 590,170 | +0.08(+1.00%) |
Sep 27, 2023 | 8.411 | 8.453 | 8.361 | 8.411 | 423,173 | +0.05(+0.60%) |
Sep 26, 2023 | 8.377 | 8.407 | 8.361 | 8.361 | 401,619 | -0.03(-0.40%) |
Sep 25, 2023 | 8.377 | 8.411 | 8.386 | 8.394 | 453,224 | -0.03(-0.30%) |
Sep 22, 2023 | 8.453 | 8.495 | 8.377 | 8.419 | 718,536 | -0.01(-0.10%) |
Sep 21, 2023 | 8.461 | 8.470 | 8.377 | 8.428 | 572,628 | -0.07(-0.79%) |
Sep 20, 2023 | 8.545 | 8.551 | 8.478 | 8.495 | 568,146 | -0.04(-0.49%) |
Sep 19, 2023 | 8.528 | 8.545 | 8.495 | 8.537 | 929,383 | -0.01(-0.10%) |
Sep 18, 2023 | 8.528 | 8.553 | 8.478 | 8.545 | 766,457 | +0.08(+0.99%) |
Sep 15, 2023 | 8.528 | 8.545 | 8.453 | 8.461 | 450,677 | -0.12(-1.37%) |
Sep 14, 2023 | 8.503 | 8.612 | 8.503 | 8.578 | 256,514 | +0.08(+0.99%) |
Sep 13, 2023 | 8.562 | 8.629 | 8.486 | 8.495 | 525,135 | +0.01(+0.10%) |
Sep 12, 2023 | 8.503 | 8.503 | 8.461 | 8.486 | 350,888 | +0.00(+0.00%) |
Sep 11, 2023 | 8.545 | 8.587 | 8.478 | 8.486 | 583,771 | -0.06(-0.69%) |
Sep 08, 2023 | 8.511 | 8.545 | 8.503 | 8.545 | 521,817 | -0.02(-0.20%) |
Sep 07, 2023 | 8.545 | 8.578 | 8.529 | 8.562 | 531,479 | -0.01(-0.10%) |
Sep 06, 2023 | 8.586 | 8.603 | 8.551 | 8.570 | 1,143,397 | -0.02(-0.19%) |
Sep 05, 2023 | 8.611 | 8.611 | 8.553 | 8.586 | 724,885 | +0.03(+0.39%) |
Sep 01, 2023 | 8.570 | 8.624 | 8.512 | 8.553 | 468,227 | -0.01(-0.10%) |
Aug 31, 2023 | 8.619 | 8.636 | 8.553 | 8.562 | 688,928 | -0.04(-0.48%) |
Aug 30, 2023 | 8.619 | 8.677 | 8.549 | 8.603 | 701,619 | +0.04(+0.48%) |
Aug 29, 2023 | 8.496 | 8.570 | 8.479 | 8.562 | 454,037 | +0.08(+0.97%) |
Aug 28, 2023 | 8.430 | 8.512 | 8.413 | 8.479 | 610,262 | +0.07(+0.78%) |
Aug 25, 2023 | 8.413 | 8.413 | 8.372 | 8.413 | 287,500 | +0.01(+0.10%) |
Aug 24, 2023 | 8.438 | 8.445 | 8.380 | 8.405 | 359,161 | -0.02(-0.29%) |
Aug 23, 2023 | 8.454 | 8.454 | 8.417 | 8.430 | 270,646 | +0.02(+0.20%) |
Aug 22, 2023 | 8.454 | 8.471 | 8.405 | 8.413 | 193,990 | -0.01(-0.10%) |
Aug 21, 2023 | 8.454 | 8.463 | 8.397 | 8.421 | 433,736 | -0.02(-0.29%) |
Aug 18, 2023 | 8.372 | 8.471 | 8.365 | 8.446 | 410,959 | -0.02(-0.29%) |
Aug 17, 2023 | 8.545 | 8.562 | 8.397 | 8.471 | 742,012 | -0.04(-0.48%) |
Aug 16, 2023 | 8.586 | 8.603 | 8.463 | 8.512 | 665,543 | -0.13(-1.53%) |
Aug 15, 2023 | 8.669 | 8.727 | 8.616 | 8.644 | 522,398 | +0.00(+0.00%) |
Aug 14, 2023 | 8.553 | 8.661 | 8.512 | 8.644 | 720,006 | +0.10(+1.16%) |
Aug 11, 2023 | 8.570 | 8.570 | 8.520 | 8.545 | 494,011 | -0.02(-0.29%) |
Aug 10, 2023 | 8.512 | 8.657 | 8.496 | 8.570 | 635,855 | +0.02(+0.19%) |
Aug 09, 2023 | 8.521 | 8.574 | 8.464 | 8.553 | 751,016 | +0.05(+0.57%) |
Aug 08, 2023 | 8.488 | 8.562 | 8.440 | 8.505 | 522,832 | +0.02(+0.29%) |
Aug 07, 2023 | 8.415 | 8.488 | 8.367 | 8.480 | 606,885 | +0.12(+1.46%) |
Aug 04, 2023 | 8.375 | 8.415 | 8.310 | 8.358 | 1,511,899 | -0.01(-0.10%) |
Aug 03, 2023 | 8.367 | 8.383 | 8.326 | 8.367 | 1,207,289 | -0.02(-0.29%) |
Aug 02, 2023 | 8.407 | 8.407 | 8.326 | 8.391 | 525,226 | -0.02(-0.29%) |
Aug 01, 2023 | 8.440 | 8.448 | 8.383 | 8.415 | 372,977 | +0.00(+0.00%) |
Jul 31, 2023 | 8.432 | 8.456 | 8.383 | 8.415 | 469,019 | +0.03(+0.39%) |
Jul 28, 2023 | 8.367 | 8.399 | 8.350 | 8.383 | 642,833 | +0.05(+0.58%) |
Jul 27, 2023 | 8.334 | 8.375 | 8.310 | 8.334 | 268,991 | +0.02(+0.29%) |
Jul 26, 2023 | 8.342 | 8.350 | 8.277 | 8.310 | 437,453 | +0.00(+0.00%) |
Jul 25, 2023 | 8.277 | 8.318 | 8.261 | 8.310 | 673,227 | +0.05(+0.59%) |
Jul 24, 2023 | 8.399 | 8.407 | 8.237 | 8.261 | 739,820 | -0.11(-1.26%) |
Jul 21, 2023 | 8.529 | 8.529 | 8.358 | 8.367 | 3,054,506 | -0.11(-1.25%) |
Jul 20, 2023 | 8.456 | 8.505 | 8.456 | 8.472 | 449,527 | +0.02(+0.29%) |
Jul 19, 2023 | 8.488 | 8.497 | 8.440 | 8.448 | 530,754 | -0.03(-0.38%) |
Jul 18, 2023 | 8.367 | 8.488 | 8.367 | 8.480 | 804,946 | +0.11(+1.26%) |
Jul 17, 2023 | 8.448 | 8.456 | 8.334 | 8.375 | 759,158 | -0.06(-0.67%) |
Jul 14, 2023 | 8.318 | 8.448 | 8.259 | 8.432 | 448,562 | +0.13(+1.57%) |
Jul 13, 2023 | 8.253 | 8.322 | 8.220 | 8.302 | 372,190 | +0.06(+0.69%) |
Jul 12, 2023 | 8.253 | 8.261 | 8.123 | 8.245 | 976,230 | +0.02(+0.30%) |
Jul 11, 2023 | 8.245 | 8.261 | 8.212 | 8.220 | 323,334 | -0.02(-0.20%) |
Jul 10, 2023 | 8.229 | 8.261 | 8.204 | 8.237 | 555,953 | +0.04(+0.50%) |
Jul 07, 2023 | 8.196 | 8.260 | 8.180 | 8.196 | 1,294,133 | -0.01(-0.10%) |
Jul 06, 2023 | 8.220 | 8.228 | 8.148 | 8.204 | 748,349 | -0.03(-0.39%) |
Jul 05, 2023 | 8.180 | 8.268 | 8.160 | 8.236 | 1,002,784 | +0.10(+1.18%) |
Jul 03, 2023 | 8.156 | 8.164 | 8.132 | 8.140 | 407,229 | +0.02(+0.20%) |
Jun 30, 2023 | 8.156 | 8.164 | 8.116 | 8.124 | 505,443 | +0.02(+0.20%) |
Jun 29, 2023 | 8.332 | 8.340 | 8.108 | 8.108 | 859,810 | -0.21(-2.50%) |
Jun 28, 2023 | 8.284 | 8.328 | 8.260 | 8.316 | 409,559 | +0.06(+0.68%) |
Jun 27, 2023 | 8.212 | 8.276 | 8.184 | 8.260 | 465,617 | +0.09(+1.08%) |
Jun 26, 2023 | 8.164 | 8.212 | 8.148 | 8.172 | 342,141 | +0.02(+0.29%) |
Jun 23, 2023 | 8.148 | 8.156 | 8.116 | 8.148 | 513,987 | +0.00(+0.00%) |
Jun 22, 2023 | 8.156 | 8.180 | 8.124 | 8.148 | 321,211 | -0.01(-0.10%) |
Jun 21, 2023 | 8.188 | 8.188 | 8.124 | 8.156 | 350,429 | -0.04(-0.49%) |
Jun 20, 2023 | 8.188 | 8.228 | 8.132 | 8.196 | 461,560 | -0.03(-0.39%) |
Jun 16, 2023 | 8.252 | 8.264 | 8.196 | 8.228 | 356,442 | -0.02(-0.19%) |