Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 8.906 | 8.973 | 8.820 | 8.973 | 363,288 | +0.11(+1.30%) |
May 30, 2024 | 8.896 | 8.925 | 8.839 | 8.858 | 257,018 | -0.01(-0.11%) |
May 29, 2024 | 8.772 | 8.872 | 8.657 | 8.868 | 387,998 | -0.12(-1.38%) |
May 28, 2024 | 9.088 | 9.146 | 8.954 | 8.992 | 324,063 | -0.08(-0.84%) |
May 24, 2024 | 8.963 | 9.088 | 8.935 | 9.069 | 184,701 | +0.13(+1.50%) |
May 23, 2024 | 9.078 | 9.136 | 8.925 | 8.935 | 240,975 | -0.07(-0.74%) |
May 22, 2024 | 9.097 | 9.097 | 8.954 | 9.002 | 270,382 | -0.06(-0.63%) |
May 21, 2024 | 9.145 | 9.164 | 9.011 | 9.059 | 302,552 | -0.09(-0.94%) |
May 20, 2024 | 9.050 | 9.289 | 9.050 | 9.145 | 613,577 | +0.14(+1.60%) |
May 17, 2024 | 8.801 | 9.002 | 8.772 | 9.002 | 241,442 | +0.23(+2.62%) |
May 16, 2024 | 8.781 | 8.820 | 8.714 | 8.772 | 506,542 | +0.01(+0.11%) |
May 15, 2024 | 8.954 | 8.980 | 8.758 | 8.762 | 374,123 | -0.13(-1.51%) |
May 14, 2024 | 8.896 | 8.925 | 8.829 | 8.896 | 382,008 | +0.11(+1.20%) |
May 13, 2024 | 8.858 | 8.858 | 8.767 | 8.791 | 448,948 | -0.04(-0.43%) |
May 10, 2024 | 8.781 | 8.882 | 8.781 | 8.829 | 366,464 | +0.05(+0.55%) |
May 09, 2024 | 8.705 | 8.805 | 8.705 | 8.781 | 300,676 | +0.02(+0.22%) |
May 08, 2024 | 8.772 | 8.801 | 8.686 | 8.762 | 313,652 | -0.01(-0.11%) |
May 07, 2024 | 8.954 | 9.002 | 8.734 | 8.772 | 724,447 | -0.15(-1.72%) |
May 06, 2024 | 8.839 | 8.959 | 8.820 | 8.925 | 418,182 | +0.11(+1.30%) |
May 03, 2024 | 8.954 | 9.011 | 8.791 | 8.810 | 552,372 | -0.11(-1.18%) |
May 02, 2024 | 8.781 | 9.088 | 8.714 | 8.916 | 425,505 | -0.13(-1.48%) |
May 01, 2024 | 9.011 | 9.107 | 8.992 | 9.050 | 251,861 | +0.06(+0.64%) |
Apr 30, 2024 | 9.050 | 9.136 | 8.983 | 8.992 | 137,960 | -0.10(-1.05%) |
Apr 29, 2024 | 9.155 | 9.212 | 9.059 | 9.088 | 278,973 | -0.06(-0.63%) |
Apr 26, 2024 | 9.030 | 9.222 | 9.030 | 9.145 | 187,291 | +0.14(+1.60%) |
Apr 25, 2024 | 9.126 | 9.126 | 8.992 | 9.002 | 115,010 | -0.12(-1.36%) |
Apr 24, 2024 | 9.193 | 9.228 | 9.088 | 9.126 | 145,309 | -0.10(-1.04%) |
Apr 23, 2024 | 9.145 | 9.313 | 9.069 | 9.222 | 260,954 | +0.08(+0.84%) |
Apr 22, 2024 | 9.107 | 9.222 | 9.011 | 9.145 | 324,977 | +0.05(+0.53%) |
Apr 19, 2024 | 8.762 | 9.270 | 8.762 | 9.097 | 922,462 | +0.34(+3.94%) |
Apr 18, 2024 | 8.724 | 8.781 | 8.676 | 8.753 | 152,193 | +0.10(+1.11%) |
Apr 17, 2024 | 8.619 | 8.714 | 8.590 | 8.657 | 146,908 | +0.04(+0.44%) |
Apr 16, 2024 | 8.532 | 8.628 | 8.504 | 8.619 | 143,454 | +0.05(+0.56%) |
Apr 15, 2024 | 8.724 | 8.810 | 8.552 | 8.571 | 244,816 | -0.14(-1.65%) |
Apr 12, 2024 | 8.810 | 8.820 | 8.599 | 8.714 | 450,119 | -0.12(-1.41%) |
Apr 11, 2024 | 8.858 | 8.868 | 8.743 | 8.839 | 304,415 | -0.02(-0.22%) |
Apr 10, 2024 | 8.810 | 8.886 | 8.801 | 8.858 | 201,348 | -0.03(-0.32%) |
Apr 09, 2024 | 8.858 | 8.887 | 8.810 | 8.887 | 202,499 | +0.00(+0.00%) |
Apr 08, 2024 | 8.887 | 8.906 | 8.829 | 8.887 | 187,649 | +0.03(+0.32%) |
Apr 05, 2024 | 8.781 | 8.877 | 8.752 | 8.858 | 197,921 | +0.08(+0.87%) |
Apr 04, 2024 | 8.992 | 9.047 | 8.772 | 8.781 | 349,474 | -0.15(-1.71%) |
Apr 03, 2024 | 8.896 | 8.954 | 8.839 | 8.935 | 273,276 | +0.09(+0.97%) |
Apr 02, 2024 | 8.963 | 9.059 | 8.829 | 8.848 | 314,234 | -0.10(-1.07%) |
Apr 01, 2024 | 9.097 | 9.174 | 8.916 | 8.944 | 376,064 | -0.13(-1.48%) |
Mar 28, 2024 | 9.011 | 9.069 | 9.069 | 9.078 | 568,362 | +0.15(+1.72%) |
Mar 27, 2024 | 8.801 | 8.963 | 8.801 | 8.925 | 379,513 | +0.20(+2.31%) |
Mar 26, 2024 | 8.714 | 8.848 | 8.714 | 8.724 | 302,832 | -0.01(-0.11%) |
Mar 25, 2024 | 8.791 | 8.858 | 8.676 | 8.734 | 440,770 | -0.10(-1.08%) |
Mar 22, 2024 | 8.983 | 8.983 | 8.734 | 8.829 | 275,953 | +0.01(+0.11%) |
Mar 21, 2024 | 8.791 | 8.925 | 8.743 | 8.820 | 293,868 | +0.06(+0.66%) |
Mar 20, 2024 | 8.762 | 8.829 | 8.647 | 8.762 | 361,698 | -0.07(-0.76%) |
Mar 19, 2024 | 8.628 | 8.868 | 8.561 | 8.829 | 420,489 | +0.20(+2.33%) |
Mar 18, 2024 | 8.724 | 8.848 | 8.609 | 8.628 | 524,427 | -0.08(-0.88%) |
Mar 15, 2024 | 8.734 | 8.858 | 8.695 | 8.705 | 475,052 | -0.03(-0.33%) |
Mar 14, 2024 | 8.963 | 8.983 | 8.734 | 8.734 | 512,767 | -0.22(-2.46%) |
Mar 13, 2024 | 9.097 | 9.121 | 8.954 | 8.954 | 369,367 | -0.51(-5.36%) |
Mar 12, 2024 | 9.442 | 9.567 | 9.356 | 9.461 | 671,094 | +0.09(+0.92%) |
Mar 11, 2024 | 9.490 | 9.662 | 9.356 | 9.375 | 778,898 | -0.04(-0.41%) |
Mar 08, 2024 | 9.126 | 9.471 | 9.126 | 9.413 | 917,382 | +0.29(+3.15%) |
Mar 07, 2024 | 9.490 | 9.576 | 8.810 | 9.126 | 2,507,939 | -1.28(-12.33%) |
Mar 06, 2024 | 10.44 | 10.54 | 10.35 | 10.41 | 293,558 | +0.06(+0.56%) |
Mar 05, 2024 | 10.28 | 10.43 | 10.28 | 10.35 | 180,136 | +0.02(+0.18%) |
Mar 04, 2024 | 10.23 | 10.43 | 10.23 | 10.33 | 204,960 | -0.04(-0.37%) |
Mar 01, 2024 | 10.28 | 10.39 | 10.18 | 10.37 | 199,249 | +0.05(+0.46%) |
Feb 29, 2024 | 10.39 | 10.40 | 10.18 | 10.32 | 258,810 | +0.03(+0.28%) |
Feb 28, 2024 | 10.54 | 10.55 | 10.28 | 10.29 | 150,629 | -0.27(-2.54%) |
Feb 27, 2024 | 10.43 | 10.57 | 10.42 | 10.56 | 132,669 | +0.11(+1.01%) |
Feb 26, 2024 | 10.55 | 10.61 | 10.42 | 10.46 | 120,539 | -0.10(-0.91%) |
Feb 23, 2024 | 10.50 | 10.70 | 10.50 | 10.55 | 129,651 | +0.01(+0.09%) |
Feb 22, 2024 | 10.51 | 10.60 | 10.45 | 10.54 | 142,967 | +0.02(+0.18%) |
Feb 21, 2024 | 10.51 | 10.56 | 10.43 | 10.52 | 157,092 | +0.07(+0.64%) |
Feb 20, 2024 | 10.34 | 10.50 | 10.34 | 10.46 | 212,590 | -0.04(-0.36%) |
Feb 16, 2024 | 10.48 | 10.60 | 10.37 | 10.50 | 144,772 | +0.02(+0.18%) |
Feb 15, 2024 | 10.24 | 10.48 | 10.24 | 10.48 | 87,034 | +0.30(+2.92%) |
Feb 14, 2024 | 10.25 | 10.40 | 10.15 | 10.18 | 225,531 | -0.04(-0.37%) |
Feb 13, 2024 | 10.31 | 10.42 | 10.18 | 10.22 | 161,664 | -0.24(-2.29%) |
Feb 12, 2024 | 10.41 | 10.52 | 10.33 | 10.46 | 207,511 | +0.07(+0.64%) |
Feb 09, 2024 | 10.43 | 10.47 | 10.32 | 10.39 | 131,726 | -0.04(-0.37%) |
Feb 08, 2024 | 10.44 | 10.51 | 10.38 | 10.43 | 149,857 | -0.05(-0.46%) |
Feb 07, 2024 | 10.58 | 10.62 | 10.39 | 10.48 | 145,285 | -0.12(-1.17%) |
Feb 06, 2024 | 10.59 | 10.65 | 10.51 | 10.60 | 151,219 | +0.02(+0.18%) |
Feb 05, 2024 | 10.63 | 10.63 | 10.43 | 10.58 | 213,678 | -0.09(-0.81%) |
Feb 02, 2024 | 10.69 | 10.71 | 10.56 | 10.67 | 197,346 | -0.06(-0.54%) |
Feb 01, 2024 | 10.90 | 10.93 | 10.53 | 10.73 | 242,048 | -0.01(-0.09%) |
Jan 31, 2024 | 11.01 | 11.09 | 10.72 | 10.73 | 177,149 | -0.24(-2.18%) |
Jan 30, 2024 | 10.96 | 11.05 | 10.91 | 10.97 | 144,156 | +0.00(+0.00%) |
Jan 29, 2024 | 11.01 | 11.02 | 10.87 | 10.97 | 164,766 | -0.02(-0.17%) |
Jan 26, 2024 | 10.85 | 11.01 | 10.84 | 10.99 | 284,176 | +0.13(+1.23%) |
Jan 25, 2024 | 10.84 | 10.92 | 10.74 | 10.86 | 149,881 | +0.09(+0.80%) |
Jan 24, 2024 | 10.96 | 11.01 | 10.77 | 10.77 | 234,822 | -0.13(-1.23%) |
Jan 23, 2024 | 10.88 | 11.00 | 10.88 | 10.91 | 302,763 | +0.08(+0.71%) |
Jan 22, 2024 | 10.62 | 10.90 | 10.62 | 10.83 | 440,561 | +0.40(+3.86%) |
Jan 19, 2024 | 10.45 | 10.49 | 10.34 | 10.43 | 145,727 | -0.06(-0.55%) |
Jan 18, 2024 | 10.63 | 10.63 | 10.32 | 10.49 | 193,827 | -0.01(-0.09%) |
Jan 17, 2024 | 10.51 | 10.58 | 10.38 | 10.50 | 217,717 | -0.11(-0.99%) |
Jan 16, 2024 | 10.70 | 10.70 | 10.53 | 10.60 | 257,513 | -0.10(-0.90%) |
Jan 12, 2024 | 10.68 | 10.77 | 10.64 | 10.70 | 160,324 | +0.04(+0.36%) |
Jan 11, 2024 | 10.82 | 10.82 | 10.54 | 10.66 | 190,651 | -0.13(-1.24%) |
Jan 10, 2024 | 10.78 | 10.91 | 10.78 | 10.79 | 174,528 | +0.01(+0.09%) |
Jan 09, 2024 | 10.87 | 10.94 | 10.77 | 10.78 | 194,681 | -0.16(-1.49%) |
Jan 08, 2024 | 10.75 | 11.05 | 10.73 | 10.95 | 337,268 | +0.14(+1.33%) |
Jan 05, 2024 | 10.64 | 10.89 | 10.61 | 10.80 | 220,799 | +0.09(+0.80%) |
Jan 04, 2024 | 10.56 | 10.81 | 10.55 | 10.72 | 252,523 | +0.18(+1.73%) |
Jan 03, 2024 | 10.50 | 10.58 | 10.34 | 10.53 | 232,085 | -0.05(-0.45%) |
Jan 02, 2024 | 10.45 | 10.64 | 10.44 | 10.58 | 401,914 | +0.18(+1.75%) |
Dec 29, 2023 | 10.55 | 10.64 | 10.36 | 10.40 | 482,678 | -0.12(-1.18%) |
Dec 28, 2023 | 10.41 | 10.60 | 10.41 | 10.52 | 411,065 | +0.00(+0.00%) |
Dec 27, 2023 | 10.41 | 10.67 | 10.36 | 10.52 | 385,872 | +0.13(+1.29%) |
Dec 26, 2023 | 10.18 | 10.39 | 10.02 | 10.39 | 644,092 | +0.25(+2.46%) |
Dec 22, 2023 | 10.15 | 10.22 | 10.08 | 10.14 | 336,901 | -0.01(-0.09%) |
Dec 21, 2023 | 10.12 | 10.19 | 10.06 | 10.15 | 278,421 | +0.07(+0.66%) |
Dec 20, 2023 | 10.16 | 10.23 | 10.07 | 10.08 | 326,847 | -0.07(-0.66%) |
Dec 19, 2023 | 10.01 | 10.17 | 10.01 | 10.15 | 305,047 | +0.13(+1.34%) |
Dec 18, 2023 | 10.06 | 10.07 | 9.988 | 10.02 | 291,470 | -0.06(-0.57%) |
Dec 15, 2023 | 9.921 | 10.07 | 9.854 | 10.07 | 570,078 | +0.07(+0.67%) |
Dec 14, 2023 | 10.01 | 10.10 | 9.892 | 10.01 | 492,919 | +0.06(+0.58%) |
Dec 13, 2023 | 9.885 | 10.03 | 9.701 | 9.950 | 675,527 | +0.02(+0.19%) |
Dec 12, 2023 | 9.867 | 10.01 | 9.802 | 9.931 | 407,326 | +0.04(+0.37%) |
Dec 11, 2023 | 9.987 | 10.09 | 9.848 | 9.894 | 375,579 | -0.08(-0.83%) |
Dec 08, 2023 | 9.941 | 9.996 | 9.904 | 9.977 | 411,307 | +0.08(+0.84%) |
Dec 07, 2023 | 9.821 | 9.968 | 9.701 | 9.894 | 490,734 | +0.21(+2.19%) |
Dec 06, 2023 | 9.728 | 9.787 | 9.664 | 9.682 | 196,026 | +0.01(+0.10%) |
Dec 05, 2023 | 9.682 | 9.747 | 9.599 | 9.673 | 166,158 | +0.00(+0.00%) |
Dec 04, 2023 | 9.728 | 9.810 | 9.664 | 9.673 | 384,239 | -0.04(-0.38%) |
Dec 01, 2023 | 9.765 | 9.765 | 9.655 | 9.710 | 395,837 | -0.06(-0.57%) |
Nov 30, 2023 | 9.682 | 9.793 | 9.618 | 9.765 | 261,622 | +0.10(+1.05%) |
Nov 29, 2023 | 9.682 | 9.710 | 9.618 | 9.664 | 105,345 | +0.05(+0.48%) |
Nov 28, 2023 | 9.590 | 9.650 | 9.572 | 9.618 | 135,378 | +0.00(+0.00%) |
Nov 27, 2023 | 9.673 | 9.719 | 9.590 | 9.618 | 223,971 | -0.06(-0.57%) |
Nov 24, 2023 | 9.701 | 9.728 | 9.645 | 9.673 | 84,365 | +0.03(+0.29%) |
Nov 22, 2023 | 9.673 | 9.710 | 9.609 | 9.645 | 148,424 | +0.02(+0.19%) |
Nov 21, 2023 | 9.645 | 9.713 | 9.590 | 9.627 | 188,076 | -0.05(-0.48%) |
Nov 20, 2023 | 9.728 | 9.728 | 9.582 | 9.673 | 332,393 | +0.05(+0.48%) |
Nov 17, 2023 | 9.562 | 9.673 | 9.553 | 9.627 | 210,505 | +0.07(+0.77%) |
Nov 16, 2023 | 9.710 | 9.728 | 9.526 | 9.553 | 190,205 | -0.14(-1.43%) |
Nov 15, 2023 | 9.692 | 9.765 | 9.562 | 9.692 | 245,303 | -0.02(-0.19%) |
Nov 14, 2023 | 9.728 | 9.793 | 9.590 | 9.710 | 228,534 | +0.24(+2.53%) |
Nov 13, 2023 | 9.267 | 9.498 | 9.230 | 9.470 | 136,430 | +0.11(+1.18%) |
Nov 10, 2023 | 9.267 | 9.406 | 9.258 | 9.360 | 95,651 | +0.11(+1.20%) |
Nov 09, 2023 | 9.406 | 9.507 | 9.240 | 9.249 | 158,650 | -0.12(-1.28%) |
Nov 08, 2023 | 9.526 | 9.526 | 9.360 | 9.369 | 128,119 | -0.15(-1.55%) |
Nov 07, 2023 | 9.396 | 9.544 | 9.332 | 9.516 | 178,292 | +0.15(+1.57%) |
Nov 06, 2023 | 9.544 | 9.682 | 9.304 | 9.369 | 541,049 | -0.15(-1.55%) |
Nov 03, 2023 | 9.148 | 9.526 | 9.148 | 9.516 | 254,358 | +0.41(+4.56%) |
Nov 02, 2023 | 8.982 | 9.152 | 8.705 | 9.101 | 318,823 | +0.20(+2.28%) |
Nov 01, 2023 | 8.723 | 8.899 | 8.659 | 8.899 | 174,268 | +0.18(+2.01%) |
Oct 31, 2023 | 8.650 | 8.742 | 8.602 | 8.723 | 181,775 | +0.14(+1.61%) |
Oct 30, 2023 | 8.520 | 8.613 | 8.419 | 8.585 | 164,236 | +0.10(+1.20%) |
Oct 27, 2023 | 8.520 | 8.604 | 8.430 | 8.484 | 159,817 | -0.09(-1.08%) |
Oct 26, 2023 | 8.447 | 8.636 | 8.419 | 8.576 | 231,267 | +0.08(+0.98%) |
Oct 25, 2023 | 8.576 | 8.603 | 8.447 | 8.493 | 188,618 | -0.17(-1.92%) |
Oct 24, 2023 | 8.640 | 8.806 | 8.585 | 8.659 | 176,935 | +0.05(+0.54%) |
Oct 23, 2023 | 8.668 | 8.714 | 8.484 | 8.613 | 199,065 | -0.08(-0.95%) |
Oct 20, 2023 | 8.788 | 8.843 | 8.659 | 8.696 | 258,767 | -0.17(-1.87%) |
Oct 19, 2023 | 8.991 | 9.037 | 8.834 | 8.862 | 184,936 | -0.12(-1.33%) |
Oct 18, 2023 | 9.111 | 9.129 | 8.972 | 8.982 | 233,511 | -0.20(-2.21%) |
Oct 17, 2023 | 9.230 | 9.350 | 9.129 | 9.184 | 178,418 | -0.17(-1.78%) |
Oct 16, 2023 | 9.258 | 9.378 | 9.212 | 9.350 | 180,698 | +0.12(+1.30%) |
Oct 13, 2023 | 9.461 | 9.466 | 9.194 | 9.230 | 173,872 | -0.19(-2.05%) |
Oct 12, 2023 | 9.479 | 9.516 | 9.341 | 9.424 | 200,497 | -0.06(-0.58%) |
Oct 11, 2023 | 9.507 | 9.544 | 9.367 | 9.479 | 176,270 | +0.06(+0.69%) |
Oct 10, 2023 | 9.332 | 9.443 | 9.258 | 9.415 | 116,614 | +0.08(+0.89%) |
Oct 09, 2023 | 9.129 | 9.369 | 9.129 | 9.332 | 148,832 | +0.11(+1.20%) |
Oct 06, 2023 | 9.083 | 9.286 | 9.037 | 9.221 | 169,611 | +0.08(+0.91%) |
Oct 05, 2023 | 9.065 | 9.212 | 9.037 | 9.138 | 116,209 | +0.01(+0.10%) |
Oct 04, 2023 | 9.212 | 9.221 | 8.926 | 9.129 | 193,341 | +0.03(+0.30%) |
Oct 03, 2023 | 9.240 | 9.328 | 8.917 | 9.101 | 332,515 | -0.20(-2.18%) |
Oct 02, 2023 | 9.599 | 9.664 | 9.230 | 9.304 | 366,789 | -0.34(-3.54%) |
Sep 29, 2023 | 9.738 | 9.913 | 9.599 | 9.645 | 361,622 | -0.02(-0.19%) |
Sep 28, 2023 | 9.618 | 9.737 | 9.572 | 9.664 | 236,574 | +0.08(+0.87%) |
Sep 27, 2023 | 9.396 | 9.756 | 9.396 | 9.581 | 325,156 | +0.25(+2.67%) |
Sep 26, 2023 | 9.378 | 9.521 | 9.295 | 9.332 | 233,590 | -0.13(-1.36%) |
Sep 25, 2023 | 9.599 | 9.479 | 9.388 | 9.461 | 265,641 | -0.15(-1.54%) |
Sep 22, 2023 | 9.627 | 9.762 | 9.572 | 9.609 | 195,102 | -0.05(-0.48%) |
Sep 21, 2023 | 9.830 | 9.830 | 9.636 | 9.655 | 238,226 | -0.22(-2.24%) |
Sep 20, 2023 | 9.894 | 10.02 | 9.867 | 9.876 | 122,483 | +0.00(+0.00%) |
Sep 19, 2023 | 9.830 | 9.941 | 9.830 | 9.876 | 152,558 | +0.01(+0.09%) |
Sep 18, 2023 | 9.941 | 10.02 | 9.848 | 9.867 | 232,019 | -0.07(-0.74%) |
Sep 15, 2023 | 10.09 | 10.10 | 9.941 | 9.941 | 246,658 | -0.18(-1.82%) |
Sep 14, 2023 | 9.931 | 10.23 | 9.848 | 10.12 | 426,828 | +0.25(+2.52%) |
Sep 13, 2023 | 10.05 | 10.05 | 9.849 | 9.876 | 334,416 | -0.15(-1.51%) |
Sep 12, 2023 | 9.912 | 10.04 | 9.876 | 10.03 | 278,781 | +0.11(+1.08%) |
Sep 11, 2023 | 9.920 | 9.971 | 9.885 | 9.920 | 358,331 | +0.01(+0.09%) |
Sep 08, 2023 | 9.947 | 9.974 | 9.867 | 9.912 | 283,541 | -0.02(-0.18%) |
Sep 07, 2023 | 9.832 | 9.947 | 9.778 | 9.929 | 174,009 | +0.10(+0.99%) |
Sep 06, 2023 | 9.912 | 9.912 | 9.739 | 9.832 | 192,938 | -0.07(-0.72%) |
Sep 05, 2023 | 9.929 | 9.938 | 9.858 | 9.903 | 192,409 | -0.03(-0.27%) |
Sep 01, 2023 | 9.947 | 10.00 | 9.858 | 9.929 | 200,855 | +0.03(+0.27%) |
Aug 31, 2023 | 9.912 | 9.983 | 9.849 | 9.903 | 160,796 | +0.03(+0.27%) |
Aug 30, 2023 | 9.796 | 9.983 | 9.796 | 9.876 | 159,186 | +0.03(+0.27%) |
Aug 29, 2023 | 9.734 | 9.903 | 9.734 | 9.849 | 241,476 | +0.09(+0.91%) |
Aug 28, 2023 | 9.680 | 9.823 | 9.680 | 9.760 | 214,624 | +0.08(+0.83%) |
Aug 25, 2023 | 9.645 | 9.777 | 9.607 | 9.680 | 217,547 | +0.07(+0.74%) |
Aug 24, 2023 | 9.787 | 9.987 | 9.556 | 9.609 | 378,870 | -0.18(-1.82%) |
Aug 23, 2023 | 9.725 | 9.867 | 9.689 | 9.787 | 383,173 | +0.36(+3.77%) |
Aug 22, 2023 | 9.592 | 9.636 | 9.423 | 9.432 | 394,145 | -0.20(-2.03%) |
Aug 21, 2023 | 9.778 | 9.778 | 9.520 | 9.627 | 278,129 | -0.15(-1.55%) |
Aug 18, 2023 | 9.449 | 9.792 | 9.423 | 9.778 | 182,587 | +0.22(+2.33%) |
Aug 17, 2023 | 9.805 | 9.827 | 9.556 | 9.556 | 268,710 | -0.25(-2.54%) |
Aug 16, 2023 | 9.805 | 9.938 | 9.778 | 9.805 | 171,098 | +0.00(+0.00%) |
Aug 15, 2023 | 9.938 | 10.02 | 9.768 | 9.805 | 216,794 | -0.23(-2.30%) |
Aug 14, 2023 | 9.992 | 10.12 | 9.912 | 10.04 | 326,967 | +0.04(+0.44%) |
Aug 11, 2023 | 9.956 | 10.08 | 9.912 | 9.992 | 237,659 | +0.06(+0.63%) |
Aug 10, 2023 | 9.956 | 10.09 | 9.903 | 9.929 | 191,751 | -0.04(-0.36%) |
Aug 09, 2023 | 9.956 | 10.26 | 9.956 | 9.965 | 286,546 | +0.01(+0.09%) |
Aug 08, 2023 | 9.956 | 10.14 | 9.912 | 9.956 | 271,540 | -0.11(-1.06%) |
Aug 07, 2023 | 10.26 | 10.26 | 9.885 | 10.06 | 439,191 | -0.10(-0.96%) |
Aug 04, 2023 | 9.956 | 10.47 | 9.938 | 10.16 | 519,976 | +0.23(+2.33%) |
Aug 03, 2023 | 9.920 | 10.07 | 9.298 | 9.929 | 1,849,394 | -1.16(-10.42%) |
Aug 02, 2023 | 11.18 | 11.20 | 10.99 | 11.08 | 147,778 | -0.12(-1.03%) |
Aug 01, 2023 | 11.18 | 11.29 | 11.15 | 11.20 | 139,001 | -0.02(-0.16%) |
Jul 31, 2023 | 11.12 | 11.24 | 11.10 | 11.22 | 139,242 | +0.12(+1.04%) |
Jul 28, 2023 | 11.11 | 11.16 | 10.98 | 11.10 | 134,330 | +0.07(+0.64%) |
Jul 27, 2023 | 11.24 | 11.24 | 11.03 | 11.03 | 78,541 | -0.15(-1.35%) |
Jul 26, 2023 | 11.02 | 11.22 | 11.02 | 11.18 | 138,607 | +0.13(+1.21%) |
Jul 25, 2023 | 10.97 | 11.13 | 10.97 | 11.05 | 158,895 | +0.00(+0.00%) |
Jul 24, 2023 | 10.89 | 11.08 | 10.86 | 11.05 | 164,020 | +0.18(+1.64%) |
Jul 21, 2023 | 10.91 | 10.96 | 10.79 | 10.87 | 99,025 | +0.13(+1.24%) |
Jul 20, 2023 | 10.94 | 11.04 | 10.73 | 10.74 | 213,494 | -0.25(-2.27%) |
Jul 19, 2023 | 11.03 | 11.16 | 10.96 | 10.99 | 145,007 | +0.03(+0.24%) |
Jul 18, 2023 | 10.89 | 11.07 | 10.89 | 10.96 | 94,952 | +0.04(+0.33%) |
Jul 17, 2023 | 10.83 | 11.01 | 10.73 | 10.92 | 114,574 | +0.12(+1.15%) |
Jul 14, 2023 | 10.79 | 10.91 | 10.75 | 10.80 | 120,335 | -0.01(-0.08%) |
Jul 13, 2023 | 10.80 | 10.86 | 10.60 | 10.81 | 157,573 | +0.01(+0.08%) |
Jul 12, 2023 | 11.03 | 11.08 | 10.68 | 10.80 | 228,674 | -0.22(-2.02%) |
Jul 11, 2023 | 10.93 | 11.07 | 10.89 | 11.02 | 146,081 | +0.12(+1.06%) |
Jul 10, 2023 | 10.78 | 10.92 | 10.77 | 10.91 | 235,756 | +0.13(+1.24%) |
Jul 07, 2023 | 10.58 | 10.79 | 10.53 | 10.77 | 201,079 | +0.17(+1.59%) |
Jul 06, 2023 | 10.59 | 10.61 | 10.36 | 10.60 | 148,128 | -0.16(-1.49%) |
Jul 05, 2023 | 10.64 | 10.89 | 10.58 | 10.76 | 321,171 | +0.15(+1.42%) |
Jul 03, 2023 | 10.50 | 10.76 | 10.50 | 10.61 | 179,207 | +0.14(+1.36%) |
Jun 30, 2023 | 10.66 | 10.68 | 10.44 | 10.47 | 310,165 | +0.01(+0.09%) |
Jun 29, 2023 | 10.32 | 10.51 | 10.31 | 10.46 | 224,933 | +0.20(+1.91%) |
Jun 28, 2023 | 10.01 | 10.37 | 9.952 | 10.27 | 272,304 | +0.26(+2.58%) |
Jun 27, 2023 | 10.09 | 10.10 | 9.983 | 10.01 | 112,513 | -0.06(-0.62%) |
Jun 26, 2023 | 10.00 | 10.12 | 9.974 | 10.07 | 149,232 | +0.07(+0.71%) |
Jun 23, 2023 | 9.929 | 10.13 | 9.929 | 10.00 | 160,660 | -0.04(-0.35%) |
Jun 22, 2023 | 10.31 | 10.31 | 9.929 | 10.04 | 289,035 | -0.36(-3.42%) |
Jun 21, 2023 | 10.22 | 10.52 | 10.15 | 10.39 | 202,548 | +0.17(+1.65%) |
Jun 20, 2023 | 10.29 | 10.52 | 10.22 | 10.22 | 293,437 | -0.09(-0.86%) |
Jun 16, 2023 | 10.67 | 10.68 | 10.30 | 10.31 | 429,639 | -0.22(-2.11%) |
Jun 15, 2023 | 10.34 | 10.68 | 10.28 | 10.53 | 257,535 | +0.23(+2.24%) |
Jun 14, 2023 | 10.54 | 10.62 | 10.28 | 10.30 | 198,010 | -0.20(-1.86%) |
Jun 13, 2023 | 10.53 | 10.57 | 10.35 | 10.50 | 359,116 | -0.01(-0.08%) |
Jun 12, 2023 | 10.15 | 10.56 | 10.15 | 10.51 | 389,953 | +0.43(+4.27%) |
Jun 09, 2023 | 10.06 | 10.26 | 10.000 | 10.08 | 195,630 | +0.03(+0.26%) |
Jun 08, 2023 | 10.09 | 10.11 | 9.957 | 10.05 | 196,125 | -0.01(-0.09%) |
Jun 07, 2023 | 9.724 | 10.09 | 9.716 | 10.06 | 391,702 | +0.45(+4.65%) |
Jun 06, 2023 | 9.329 | 9.656 | 9.329 | 9.613 | 292,551 | +0.30(+3.23%) |
Jun 05, 2023 | 9.277 | 9.406 | 9.194 | 9.312 | 268,814 | +0.03(+0.37%) |
Jun 02, 2023 | 9.363 | 9.365 | 9.071 | 9.277 | 354,594 | +0.03(+0.28%) |