Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 7.800 | 7.930 | 7.720 | 7.860 | 42,719 | +0.07(+0.90%) |
May 16, 2024 | 7.850 | 7.920 | 7.590 | 7.790 | 51,076 | -0.02(-0.26%) |
May 15, 2024 | 7.640 | 7.840 | 7.628 | 7.810 | 80,205 | +0.26(+3.44%) |
May 14, 2024 | 6.700 | 7.610 | 6.630 | 7.550 | 91,984 | +0.89(+13.36%) |
May 13, 2024 | 6.850 | 6.977 | 6.610 | 6.660 | 84,593 | -0.09(-1.33%) |
May 10, 2024 | 6.880 | 6.880 | 6.640 | 6.750 | 53,900 | -0.05(-0.74%) |
May 09, 2024 | 6.640 | 6.800 | 6.610 | 6.800 | 40,154 | +0.15(+2.26%) |
May 08, 2024 | 6.609 | 6.667 | 6.530 | 6.650 | 45,983 | +0.07(+1.06%) |
May 07, 2024 | 6.694 | 6.694 | 6.500 | 6.580 | 30,201 | -0.12(-1.79%) |
May 06, 2024 | 6.590 | 6.800 | 6.540 | 6.700 | 34,909 | +0.11(+1.67%) |
May 03, 2024 | 6.630 | 6.630 | 6.550 | 6.590 | 24,386 | +0.02(+0.30%) |
May 02, 2024 | 6.587 | 6.625 | 6.510 | 6.570 | 21,520 | +0.07(+1.08%) |
May 01, 2024 | 6.670 | 6.710 | 6.500 | 6.500 | 48,433 | -0.08(-1.22%) |
Apr 30, 2024 | 6.750 | 6.750 | 6.530 | 6.580 | 47,067 | -0.11(-1.64%) |
Apr 29, 2024 | 6.860 | 6.860 | 6.640 | 6.690 | 13,889 | -0.03(-0.45%) |
Apr 26, 2024 | 6.620 | 6.840 | 6.600 | 6.720 | 15,923 | +0.05(+0.75%) |
Apr 25, 2024 | 6.810 | 6.960 | 6.670 | 6.670 | 24,682 | -0.14(-2.06%) |
Apr 24, 2024 | 6.510 | 6.810 | 6.510 | 6.810 | 48,608 | +0.26(+3.97%) |
Apr 23, 2024 | 6.705 | 6.705 | 6.530 | 6.550 | 11,841 | -0.03(-0.46%) |
Apr 22, 2024 | 6.630 | 6.700 | 6.520 | 6.580 | 31,613 | -0.04(-0.60%) |
Apr 19, 2024 | 6.610 | 6.660 | 6.520 | 6.620 | 33,053 | +0.00(+0.00%) |
Apr 18, 2024 | 6.600 | 6.670 | 6.580 | 6.620 | 40,038 | -0.01(-0.15%) |
Apr 17, 2024 | 6.650 | 6.740 | 6.570 | 6.630 | 20,873 | +0.01(+0.15%) |
Apr 16, 2024 | 6.660 | 6.805 | 6.580 | 6.620 | 44,811 | -0.08(-1.19%) |
Apr 15, 2024 | 6.910 | 6.910 | 6.685 | 6.700 | 33,389 | -0.26(-3.74%) |
Apr 12, 2024 | 6.880 | 6.960 | 6.840 | 6.960 | 11,834 | +0.08(+1.16%) |
Apr 11, 2024 | 6.930 | 6.930 | 6.810 | 6.880 | 37,088 | -0.11(-1.57%) |
Apr 10, 2024 | 6.980 | 7.045 | 6.860 | 6.990 | 38,964 | -0.17(-2.37%) |
Apr 09, 2024 | 7.270 | 7.270 | 6.955 | 7.160 | 58,126 | -0.05(-0.69%) |
Apr 08, 2024 | 7.340 | 7.340 | 7.120 | 7.210 | 25,617 | -0.17(-2.30%) |
Apr 05, 2024 | 7.370 | 7.465 | 7.314 | 7.380 | 11,755 | -0.11(-1.47%) |
Apr 04, 2024 | 7.410 | 7.860 | 7.360 | 7.490 | 12,613 | +0.08(+1.08%) |
Apr 03, 2024 | 7.360 | 7.530 | 7.260 | 7.410 | 13,945 | +0.05(+0.68%) |
Apr 02, 2024 | 7.550 | 7.660 | 7.230 | 7.360 | 73,566 | -0.27(-3.54%) |
Apr 01, 2024 | 7.910 | 7.910 | 7.560 | 7.630 | 14,840 | -0.28(-3.54%) |
Mar 28, 2024 | 7.911 | 7.956 | 7.710 | 7.910 | 8,336 | +0.09(+1.15%) |
Mar 27, 2024 | 7.650 | 7.900 | 7.650 | 7.820 | 12,540 | +0.20(+2.62%) |
Mar 26, 2024 | 7.767 | 7.767 | 7.560 | 7.620 | 17,207 | -0.16(-2.06%) |
Mar 25, 2024 | 7.950 | 7.980 | 7.720 | 7.780 | 27,908 | -0.21(-2.63%) |
Mar 22, 2024 | 8.190 | 8.250 | 7.940 | 7.990 | 10,381 | -0.23(-2.80%) |
Mar 21, 2024 | 8.130 | 8.240 | 7.840 | 8.220 | 21,279 | +0.15(+1.86%) |
Mar 20, 2024 | 7.810 | 8.080 | 7.774 | 8.070 | 19,115 | +0.14(+1.77%) |
Mar 19, 2024 | 7.700 | 7.930 | 7.610 | 7.930 | 16,627 | +0.27(+3.52%) |
Mar 18, 2024 | 8.220 | 8.220 | 7.660 | 7.660 | 63,453 | -0.64(-7.71%) |
Mar 15, 2024 | 7.830 | 8.300 | 7.830 | 8.300 | 67,018 | +0.33(+4.14%) |
Mar 14, 2024 | 8.100 | 8.100 | 7.760 | 7.970 | 12,905 | -0.15(-1.85%) |
Mar 13, 2024 | 7.900 | 8.190 | 7.900 | 8.120 | 14,087 | -0.07(-0.85%) |
Mar 12, 2024 | 8.120 | 8.310 | 8.020 | 8.190 | 10,204 | +0.17(+2.12%) |
Mar 11, 2024 | 8.196 | 8.196 | 7.971 | 8.020 | 9,704 | -0.15(-1.84%) |
Mar 08, 2024 | 8.310 | 8.310 | 8.084 | 8.170 | 6,520 | -0.06(-0.73%) |
Mar 07, 2024 | 8.040 | 8.306 | 8.040 | 8.230 | 10,647 | +0.15(+1.86%) |
Mar 06, 2024 | 8.180 | 8.247 | 7.960 | 8.080 | 11,037 | +0.03(+0.37%) |
Mar 05, 2024 | 8.120 | 8.209 | 8.000 | 8.050 | 11,147 | +0.02(+0.25%) |
Mar 04, 2024 | 8.390 | 8.590 | 8.030 | 8.030 | 23,223 | -0.30(-3.60%) |
Mar 01, 2024 | 8.670 | 8.670 | 8.260 | 8.330 | 18,426 | -0.29(-3.36%) |
Feb 29, 2024 | 8.390 | 8.620 | 8.300 | 8.620 | 14,142 | +0.35(+4.23%) |
Feb 28, 2024 | 8.340 | 8.340 | 8.250 | 8.270 | 14,970 | -0.12(-1.43%) |
Feb 27, 2024 | 8.300 | 8.400 | 8.250 | 8.390 | 32,975 | +0.09(+1.08%) |
Feb 26, 2024 | 7.780 | 8.310 | 7.710 | 8.300 | 21,552 | +0.50(+6.41%) |
Feb 23, 2024 | 7.685 | 7.848 | 7.685 | 7.800 | 21,563 | -0.07(-0.89%) |
Feb 22, 2024 | 7.680 | 7.920 | 7.680 | 7.870 | 31,802 | +0.08(+1.03%) |
Feb 21, 2024 | 7.910 | 7.911 | 7.750 | 7.790 | 17,847 | -0.02(-0.26%) |
Feb 20, 2024 | 8.070 | 8.167 | 7.770 | 7.810 | 32,163 | -0.26(-3.22%) |
Feb 16, 2024 | 8.210 | 8.226 | 7.900 | 8.070 | 21,004 | -0.05(-0.68%) |
Feb 15, 2024 | 8.030 | 8.190 | 7.910 | 8.125 | 27,251 | +0.28(+3.50%) |
Feb 14, 2024 | 7.800 | 7.937 | 7.714 | 7.850 | 11,612 | +0.19(+2.48%) |
Feb 13, 2024 | 8.040 | 8.180 | 7.560 | 7.660 | 46,756 | -0.56(-6.81%) |
Feb 12, 2024 | 7.780 | 8.450 | 7.780 | 8.220 | 28,764 | +0.36(+4.58%) |
Feb 09, 2024 | 7.950 | 7.950 | 7.760 | 7.860 | 19,117 | -0.13(-1.63%) |
Feb 08, 2024 | 7.780 | 7.990 | 7.730 | 7.990 | 12,468 | -0.05(-0.62%) |
Feb 07, 2024 | 7.940 | 8.080 | 7.800 | 8.040 | 25,020 | +0.19(+2.42%) |
Feb 06, 2024 | 7.670 | 7.856 | 7.650 | 7.850 | 11,548 | +0.20(+2.61%) |
Feb 05, 2024 | 7.800 | 7.900 | 7.581 | 7.650 | 30,057 | -0.25(-3.16%) |
Feb 02, 2024 | 8.010 | 8.130 | 7.840 | 7.900 | 24,327 | -0.06(-0.75%) |
Feb 01, 2024 | 7.950 | 8.040 | 7.830 | 7.960 | 14,809 | +0.13(+1.66%) |
Jan 31, 2024 | 8.220 | 8.220 | 7.830 | 7.830 | 11,966 | -0.34(-4.16%) |
Jan 30, 2024 | 8.285 | 8.285 | 8.160 | 8.170 | 11,985 | -0.08(-0.97%) |
Jan 29, 2024 | 8.430 | 8.480 | 8.140 | 8.250 | 23,278 | -0.22(-2.60%) |
Jan 26, 2024 | 8.690 | 8.690 | 8.320 | 8.470 | 17,143 | -0.13(-1.51%) |
Jan 25, 2024 | 8.700 | 8.700 | 8.259 | 8.600 | 18,322 | +0.06(+0.70%) |
Jan 24, 2024 | 8.520 | 8.740 | 8.140 | 8.540 | 23,840 | +0.18(+2.15%) |
Jan 23, 2024 | 8.640 | 8.710 | 8.110 | 8.360 | 16,668 | -0.17(-1.99%) |
Jan 22, 2024 | 8.190 | 8.620 | 8.101 | 8.530 | 37,693 | +0.40(+4.92%) |
Jan 19, 2024 | 8.140 | 8.150 | 7.960 | 8.130 | 26,314 | +0.07(+0.87%) |
Jan 18, 2024 | 8.040 | 8.110 | 7.900 | 8.060 | 34,437 | -0.10(-1.23%) |
Jan 17, 2024 | 8.100 | 8.220 | 8.100 | 8.160 | 15,730 | -0.06(-0.73%) |
Jan 16, 2024 | 8.260 | 8.350 | 8.010 | 8.220 | 24,572 | -0.13(-1.56%) |
Jan 12, 2024 | 8.720 | 8.727 | 8.310 | 8.350 | 23,361 | -0.22(-2.57%) |
Jan 11, 2024 | 8.382 | 8.634 | 8.350 | 8.570 | 18,901 | -0.07(-0.81%) |
Jan 10, 2024 | 8.600 | 8.825 | 8.523 | 8.640 | 18,015 | -0.10(-1.14%) |
Jan 09, 2024 | 8.770 | 8.944 | 8.415 | 8.740 | 18,385 | -0.19(-2.13%) |
Jan 08, 2024 | 8.630 | 8.990 | 8.630 | 8.930 | 28,851 | +0.32(+3.72%) |
Jan 05, 2024 | 8.640 | 9.010 | 8.260 | 8.610 | 44,913 | -0.01(-0.12%) |
Jan 04, 2024 | 8.940 | 8.940 | 8.450 | 8.620 | 70,645 | -0.22(-2.49%) |
Jan 03, 2024 | 9.140 | 9.290 | 8.710 | 8.840 | 145,028 | -0.20(-2.21%) |
Jan 02, 2024 | 9.000 | 9.345 | 8.740 | 9.040 | 69,138 | +0.04(+0.44%) |
Dec 29, 2023 | 8.920 | 9.210 | 8.820 | 9.000 | 19,777 | -0.01(-0.11%) |
Dec 28, 2023 | 9.270 | 9.520 | 8.945 | 9.010 | 42,234 | -0.34(-3.64%) |
Dec 27, 2023 | 9.420 | 9.630 | 9.290 | 9.350 | 28,712 | -0.13(-1.37%) |
Dec 26, 2023 | 9.470 | 9.581 | 9.340 | 9.480 | 33,582 | +0.07(+0.74%) |
Dec 22, 2023 | 9.710 | 9.720 | 9.270 | 9.410 | 27,692 | -0.19(-1.98%) |
Dec 21, 2023 | 9.570 | 9.720 | 9.270 | 9.600 | 57,608 | +0.14(+1.48%) |
Dec 20, 2023 | 9.410 | 9.750 | 9.320 | 9.460 | 86,366 | +0.09(+0.96%) |
Dec 19, 2023 | 9.130 | 9.410 | 9.130 | 9.370 | 49,082 | +0.24(+2.63%) |
Dec 18, 2023 | 9.030 | 9.200 | 8.950 | 9.130 | 39,237 | +0.24(+2.70%) |
Dec 15, 2023 | 8.780 | 8.990 | 7.960 | 8.890 | 212,040 | +0.18(+2.07%) |
Dec 14, 2023 | 8.990 | 9.160 | 8.620 | 8.710 | 41,522 | -0.17(-1.91%) |
Dec 13, 2023 | 8.450 | 8.980 | 8.440 | 8.880 | 34,770 | +0.41(+4.84%) |
Dec 12, 2023 | 8.820 | 9.162 | 8.440 | 8.470 | 58,719 | -0.43(-4.83%) |
Dec 11, 2023 | 8.390 | 9.200 | 8.390 | 8.900 | 103,642 | +0.38(+4.46%) |
Dec 08, 2023 | 8.235 | 8.660 | 8.235 | 8.520 | 22,844 | +0.19(+2.28%) |
Dec 07, 2023 | 8.240 | 8.330 | 8.239 | 8.330 | 17,549 | +0.23(+2.84%) |
Dec 06, 2023 | 8.190 | 8.340 | 8.014 | 8.100 | 34,751 | +0.00(+0.00%) |
Dec 05, 2023 | 8.100 | 8.200 | 7.980 | 8.100 | 16,103 | +0.05(+0.62%) |
Dec 04, 2023 | 8.000 | 8.100 | 7.970 | 8.050 | 23,953 | +0.07(+0.81%) |
Dec 01, 2023 | 7.907 | 8.000 | 7.870 | 7.985 | 28,973 | +0.03(+0.31%) |
Nov 30, 2023 | 7.910 | 8.000 | 7.840 | 7.960 | 13,766 | +0.00(+0.00%) |
Nov 29, 2023 | 7.923 | 8.000 | 7.920 | 7.960 | 17,321 | +0.21(+2.71%) |
Nov 28, 2023 | 7.910 | 7.990 | 7.720 | 7.750 | 14,304 | -0.15(-1.90%) |
Nov 27, 2023 | 8.000 | 8.000 | 7.840 | 7.900 | 18,443 | -0.10(-1.25%) |
Nov 24, 2023 | 7.990 | 8.000 | 7.710 | 8.000 | 22,480 | +0.10(+1.27%) |
Nov 22, 2023 | 7.880 | 7.940 | 7.790 | 7.900 | 7,388 | -0.03(-0.38%) |
Nov 21, 2023 | 8.100 | 8.100 | 7.756 | 7.930 | 31,104 | -0.14(-1.73%) |
Nov 20, 2023 | 8.070 | 8.100 | 7.980 | 8.070 | 32,674 | -0.01(-0.12%) |
Nov 17, 2023 | 7.900 | 8.090 | 7.800 | 8.080 | 26,752 | +0.19(+2.41%) |
Nov 16, 2023 | 7.900 | 7.900 | 7.820 | 7.890 | 22,812 | +0.07(+0.90%) |
Nov 15, 2023 | 7.700 | 7.880 | 7.640 | 7.820 | 37,286 | +0.12(+1.56%) |
Nov 14, 2023 | 7.420 | 7.700 | 7.270 | 7.700 | 62,867 | +0.49(+6.80%) |
Nov 13, 2023 | 7.050 | 7.400 | 7.000 | 7.210 | 29,300 | -0.20(-2.70%) |
Nov 10, 2023 | 7.325 | 7.450 | 7.104 | 7.410 | 13,665 | +0.14(+1.93%) |
Nov 09, 2023 | 7.310 | 7.630 | 7.250 | 7.270 | 21,903 | -0.22(-2.94%) |
Nov 08, 2023 | 7.710 | 7.710 | 7.409 | 7.490 | 19,118 | -0.11(-1.45%) |
Nov 07, 2023 | 7.590 | 7.650 | 7.350 | 7.600 | 19,652 | +0.09(+1.20%) |
Nov 06, 2023 | 7.200 | 7.550 | 7.060 | 7.510 | 13,804 | +0.15(+2.04%) |
Nov 03, 2023 | 7.260 | 7.360 | 7.230 | 7.360 | 11,768 | +0.15(+2.08%) |
Nov 02, 2023 | 6.910 | 7.250 | 6.890 | 7.210 | 20,722 | +0.32(+4.64%) |
Nov 01, 2023 | 6.810 | 6.926 | 6.761 | 6.890 | 35,049 | -0.02(-0.29%) |
Oct 31, 2023 | 6.994 | 7.010 | 6.750 | 6.910 | 23,326 | -0.01(-0.14%) |
Oct 30, 2023 | 7.090 | 7.194 | 6.760 | 6.920 | 35,855 | -0.13(-1.84%) |
Oct 27, 2023 | 7.070 | 7.238 | 7.010 | 7.050 | 25,012 | -0.14(-1.95%) |
Oct 26, 2023 | 7.030 | 7.250 | 7.030 | 7.190 | 20,176 | +0.11(+1.55%) |
Oct 25, 2023 | 6.940 | 7.135 | 6.940 | 7.080 | 15,937 | -0.10(-1.39%) |
Oct 24, 2023 | 7.340 | 7.480 | 7.110 | 7.180 | 18,858 | -0.10(-1.37%) |
Oct 23, 2023 | 7.130 | 7.340 | 7.060 | 7.280 | 31,083 | +0.17(+2.39%) |
Oct 20, 2023 | 7.120 | 7.230 | 6.930 | 7.110 | 45,935 | +0.00(+0.00%) |
Oct 19, 2023 | 7.100 | 7.170 | 7.010 | 7.110 | 16,757 | +0.03(+0.42%) |
Oct 18, 2023 | 7.460 | 7.608 | 7.030 | 7.080 | 27,272 | -0.49(-6.47%) |
Oct 17, 2023 | 7.490 | 7.750 | 7.480 | 7.570 | 30,872 | -0.01(-0.13%) |
Oct 16, 2023 | 7.610 | 7.750 | 7.480 | 7.580 | 25,337 | -0.05(-0.66%) |
Oct 13, 2023 | 7.700 | 7.750 | 7.620 | 7.630 | 16,767 | -0.04(-0.52%) |
Oct 12, 2023 | 7.770 | 7.860 | 7.540 | 7.670 | 33,023 | -0.18(-2.29%) |
Oct 11, 2023 | 7.870 | 8.010 | 7.790 | 7.850 | 14,424 | -0.13(-1.63%) |
Oct 10, 2023 | 7.880 | 8.070 | 7.810 | 7.980 | 30,032 | +0.15(+1.92%) |
Oct 09, 2023 | 7.800 | 7.980 | 7.700 | 7.830 | 9,183 | -0.06(-0.76%) |
Oct 06, 2023 | 7.960 | 7.970 | 7.740 | 7.890 | 10,006 | -0.01(-0.13%) |
Oct 05, 2023 | 7.683 | 7.900 | 7.670 | 7.900 | 27,170 | +0.33(+4.36%) |
Oct 04, 2023 | 7.670 | 7.670 | 7.450 | 7.570 | 18,906 | -0.04(-0.53%) |
Oct 03, 2023 | 7.650 | 7.805 | 7.450 | 7.610 | 24,082 | -0.05(-0.65%) |
Oct 02, 2023 | 7.840 | 7.840 | 7.540 | 7.660 | 15,529 | -0.18(-2.30%) |
Sep 29, 2023 | 8.220 | 8.220 | 7.800 | 7.840 | 23,465 | -0.38(-4.62%) |
Sep 28, 2023 | 8.110 | 8.303 | 8.110 | 8.220 | 12,283 | +0.05(+0.61%) |
Sep 27, 2023 | 8.120 | 8.280 | 8.110 | 8.170 | 14,049 | +0.05(+0.62%) |
Sep 26, 2023 | 8.100 | 8.400 | 8.010 | 8.120 | 22,238 | -0.02(-0.25%) |
Sep 25, 2023 | 8.230 | 8.210 | 8.120 | 8.140 | 17,348 | -0.04(-0.49%) |
Sep 22, 2023 | 8.290 | 8.300 | 8.060 | 8.180 | 15,474 | -0.11(-1.33%) |
Sep 21, 2023 | 7.600 | 8.300 | 7.600 | 8.290 | 17,097 | +0.11(+1.34%) |
Sep 20, 2023 | 7.980 | 8.250 | 7.730 | 8.180 | 42,821 | +0.20(+2.51%) |
Sep 19, 2023 | 7.770 | 8.150 | 7.770 | 7.980 | 37,180 | +0.00(+0.00%) |
Sep 18, 2023 | 7.940 | 8.290 | 7.850 | 7.980 | 27,000 | -0.21(-2.56%) |
Sep 15, 2023 | 8.050 | 8.220 | 7.912 | 8.190 | 140,430 | +0.14(+1.74%) |
Sep 14, 2023 | 8.250 | 8.250 | 7.920 | 8.050 | 35,221 | -0.11(-1.35%) |
Sep 13, 2023 | 8.220 | 8.270 | 7.970 | 8.160 | 26,454 | +0.20(+2.51%) |
Sep 12, 2023 | 7.880 | 8.000 | 7.880 | 7.960 | 8,327 | +0.08(+1.02%) |
Sep 11, 2023 | 8.000 | 8.000 | 7.820 | 7.880 | 9,439 | +0.00(+0.00%) |
Sep 08, 2023 | 7.760 | 7.950 | 7.747 | 7.880 | 15,734 | +0.17(+2.20%) |
Sep 07, 2023 | 8.030 | 8.030 | 7.670 | 7.710 | 94,171 | -0.27(-3.38%) |
Sep 06, 2023 | 8.280 | 8.458 | 7.940 | 7.980 | 19,768 | -0.30(-3.62%) |
Sep 05, 2023 | 8.250 | 8.340 | 8.130 | 8.280 | 22,472 | +0.07(+0.85%) |
Sep 01, 2023 | 8.240 | 8.300 | 8.135 | 8.210 | 21,423 | +0.01(+0.12%) |
Aug 31, 2023 | 8.010 | 8.240 | 8.010 | 8.200 | 34,233 | +0.14(+1.74%) |
Aug 30, 2023 | 7.980 | 8.070 | 7.880 | 8.060 | 11,809 | +0.14(+1.77%) |
Aug 29, 2023 | 7.975 | 7.975 | 7.910 | 7.920 | 9,384 | +0.01(+0.13%) |
Aug 28, 2023 | 7.740 | 7.960 | 7.740 | 7.910 | 23,407 | +0.22(+2.86%) |
Aug 25, 2023 | 7.835 | 7.899 | 7.550 | 7.690 | 77,510 | -0.16(-2.04%) |
Aug 24, 2023 | 7.750 | 7.920 | 7.750 | 7.850 | 16,767 | +0.07(+0.90%) |
Aug 23, 2023 | 7.890 | 7.920 | 7.730 | 7.780 | 22,619 | -0.11(-1.39%) |
Aug 22, 2023 | 7.860 | 7.930 | 7.860 | 7.890 | 6,350 | +0.10(+1.28%) |
Aug 21, 2023 | 7.940 | 7.940 | 7.620 | 7.790 | 37,222 | +0.21(+2.77%) |
Aug 18, 2023 | 7.680 | 7.825 | 7.545 | 7.580 | 52,677 | -0.13(-1.69%) |
Aug 17, 2023 | 8.070 | 8.070 | 7.460 | 7.710 | 166,295 | -0.30(-3.75%) |
Aug 16, 2023 | 8.390 | 8.390 | 7.970 | 8.010 | 20,051 | -0.30(-3.61%) |
Aug 15, 2023 | 8.420 | 8.630 | 8.310 | 8.310 | 15,003 | -0.24(-2.81%) |
Aug 14, 2023 | 8.690 | 8.730 | 8.500 | 8.550 | 17,028 | -0.12(-1.38%) |
Aug 11, 2023 | 8.830 | 8.840 | 8.660 | 8.670 | 40,061 | -0.16(-1.81%) |
Aug 10, 2023 | 8.740 | 8.860 | 8.690 | 8.830 | 33,436 | +0.17(+1.96%) |
Aug 09, 2023 | 8.380 | 8.800 | 8.280 | 8.660 | 68,509 | +0.38(+4.59%) |
Aug 08, 2023 | 8.200 | 8.300 | 8.175 | 8.280 | 10,648 | -0.03(-0.36%) |
Aug 07, 2023 | 8.190 | 8.410 | 8.190 | 8.310 | 18,745 | +0.17(+2.09%) |
Aug 04, 2023 | 8.140 | 8.390 | 8.090 | 8.140 | 24,190 | -0.05(-0.61%) |
Aug 03, 2023 | 8.170 | 8.395 | 8.020 | 8.190 | 40,631 | -0.04(-0.49%) |
Aug 02, 2023 | 8.510 | 8.570 | 8.200 | 8.230 | 16,181 | -0.27(-3.18%) |
Aug 01, 2023 | 8.562 | 8.585 | 8.440 | 8.500 | 10,900 | -0.04(-0.47%) |
Jul 31, 2023 | 8.430 | 8.580 | 8.430 | 8.540 | 17,321 | +0.09(+1.07%) |
Jul 28, 2023 | 8.400 | 8.530 | 8.400 | 8.450 | 17,976 | +0.02(+0.24%) |
Jul 27, 2023 | 8.580 | 8.580 | 8.370 | 8.430 | 27,276 | -0.11(-1.29%) |
Jul 26, 2023 | 8.400 | 8.700 | 8.400 | 8.540 | 25,410 | -0.04(-0.47%) |
Jul 25, 2023 | 8.640 | 8.700 | 8.575 | 8.580 | 11,360 | -0.10(-1.15%) |
Jul 24, 2023 | 8.610 | 8.690 | 8.420 | 8.680 | 32,157 | +0.13(+1.52%) |
Jul 21, 2023 | 8.700 | 8.700 | 8.510 | 8.550 | 17,029 | -0.15(-1.72%) |
Jul 20, 2023 | 8.660 | 8.740 | 8.620 | 8.700 | 21,795 | +0.10(+1.16%) |
Jul 19, 2023 | 8.660 | 8.704 | 8.560 | 8.600 | 16,544 | -0.05(-0.58%) |
Jul 18, 2023 | 8.490 | 8.700 | 8.410 | 8.650 | 21,885 | +0.20(+2.37%) |
Jul 17, 2023 | 8.430 | 8.530 | 8.410 | 8.450 | 23,667 | +0.05(+0.60%) |
Jul 14, 2023 | 8.274 | 8.490 | 8.274 | 8.400 | 21,872 | -0.01(-0.12%) |
Jul 13, 2023 | 8.350 | 8.480 | 8.300 | 8.410 | 20,711 | +0.06(+0.72%) |
Jul 12, 2023 | 8.230 | 8.440 | 8.230 | 8.350 | 20,188 | +0.06(+0.72%) |
Jul 11, 2023 | 8.350 | 8.480 | 8.220 | 8.290 | 26,310 | -0.07(-0.84%) |
Jul 10, 2023 | 8.670 | 8.720 | 8.340 | 8.360 | 30,188 | -0.36(-4.13%) |
Jul 07, 2023 | 8.520 | 8.850 | 8.271 | 8.720 | 134,816 | +0.16(+1.87%) |
Jul 06, 2023 | 8.820 | 8.820 | 8.260 | 8.560 | 72,693 | +0.02(+0.20%) |
Jul 05, 2023 | 8.514 | 8.571 | 8.457 | 8.543 | 63,494 | +0.04(+0.45%) |
Jul 03, 2023 | 8.457 | 8.505 | 8.381 | 8.505 | 40,348 | +0.06(+0.68%) |
Jun 30, 2023 | 8.438 | 8.448 | 8.295 | 8.448 | 48,959 | +0.10(+1.14%) |
Jun 29, 2023 | 8.343 | 8.448 | 8.314 | 8.352 | 20,507 | +0.08(+0.92%) |
Jun 28, 2023 | 8.147 | 8.448 | 8.147 | 8.276 | 49,045 | +0.10(+1.28%) |
Jun 27, 2023 | 7.829 | 8.267 | 7.829 | 8.171 | 24,270 | +0.25(+3.13%) |
Jun 26, 2023 | 8.238 | 8.305 | 7.781 | 7.924 | 69,812 | -0.32(-3.93%) |
Jun 23, 2023 | 8.305 | 8.457 | 8.095 | 8.248 | 1,326,823 | -0.17(-2.04%) |
Jun 22, 2023 | 8.371 | 8.476 | 8.276 | 8.419 | 56,690 | +0.05(+0.57%) |
Jun 21, 2023 | 8.000 | 8.476 | 8.000 | 8.371 | 53,215 | +0.38(+4.77%) |
Jun 20, 2023 | 8.095 | 8.333 | 7.990 | 7.990 | 45,156 | -0.16(-1.99%) |
Jun 16, 2023 | 8.286 | 8.333 | 8.033 | 8.152 | 92,820 | -0.13(-1.61%) |
Jun 15, 2023 | 8.229 | 8.417 | 8.133 | 8.286 | 32,999 | +0.06(+0.69%) |
Jun 14, 2023 | 8.190 | 8.371 | 8.048 | 8.229 | 36,256 | -0.03(-0.35%) |
Jun 13, 2023 | 8.431 | 8.431 | 8.114 | 8.257 | 43,797 | -0.14(-1.70%) |
Jun 12, 2023 | 8.276 | 8.467 | 8.190 | 8.400 | 58,124 | +0.13(+1.61%) |
Jun 09, 2023 | 8.048 | 8.295 | 7.895 | 8.267 | 55,507 | +0.22(+2.72%) |
Jun 08, 2023 | 7.905 | 8.048 | 7.895 | 8.048 | 40,155 | +0.14(+1.81%) |
Jun 07, 2023 | 7.905 | 7.914 | 7.810 | 7.905 | 23,504 | +0.01(+0.12%) |
Jun 06, 2023 | 7.886 | 7.914 | 7.810 | 7.895 | 33,726 | +0.04(+0.48%) |
Jun 05, 2023 | 7.905 | 7.905 | 7.668 | 7.857 | 56,627 | -0.05(-0.60%) |
Jun 02, 2023 | 7.705 | 8.329 | 7.676 | 7.905 | 62,815 | +0.24(+3.11%) |