Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 8.640 | 8.720 | 8.310 | 8.510 | 365,125 | +0.13(+1.55%) |
Jun 11, 2024 | 7.710 | 8.390 | 7.705 | 8.380 | 413,046 | +0.61(+7.85%) |
Jun 10, 2024 | 7.420 | 7.860 | 7.420 | 7.770 | 336,540 | +0.15(+1.97%) |
Jun 07, 2024 | 7.750 | 7.920 | 7.510 | 7.620 | 234,187 | -0.24(-3.05%) |
Jun 06, 2024 | 7.650 | 7.890 | 7.510 | 7.860 | 232,429 | +0.19(+2.48%) |
Jun 05, 2024 | 7.450 | 7.690 | 7.260 | 7.670 | 338,639 | +0.28(+3.79%) |
Jun 04, 2024 | 7.470 | 7.470 | 7.160 | 7.390 | 353,200 | -0.13(-1.73%) |
Jun 03, 2024 | 7.730 | 7.830 | 7.470 | 7.520 | 386,206 | -0.04(-0.53%) |
May 31, 2024 | 7.650 | 7.840 | 7.520 | 7.560 | 383,173 | -0.06(-0.79%) |
May 30, 2024 | 7.700 | 7.900 | 7.580 | 7.620 | 299,344 | -0.06(-0.78%) |
May 29, 2024 | 7.960 | 8.040 | 7.670 | 7.680 | 468,630 | -0.40(-4.95%) |
May 28, 2024 | 8.350 | 8.600 | 8.020 | 8.080 | 459,915 | -0.15(-1.82%) |
May 24, 2024 | 8.040 | 8.320 | 7.960 | 8.230 | 310,495 | +0.23(+2.88%) |
May 23, 2024 | 8.170 | 8.200 | 7.860 | 8.000 | 430,112 | -0.14(-1.72%) |
May 22, 2024 | 8.070 | 8.200 | 7.950 | 8.140 | 345,850 | +0.07(+0.87%) |
May 21, 2024 | 8.150 | 8.185 | 7.930 | 8.070 | 553,942 | -0.31(-3.70%) |
May 20, 2024 | 8.670 | 8.830 | 8.300 | 8.380 | 589,960 | -0.29(-3.34%) |
May 17, 2024 | 8.100 | 8.760 | 8.000 | 8.670 | 765,159 | +0.56(+6.91%) |
May 16, 2024 | 8.270 | 8.270 | 8.020 | 8.110 | 308,424 | -0.14(-1.70%) |
May 15, 2024 | 8.350 | 8.420 | 7.940 | 8.250 | 739,539 | +0.07(+0.86%) |
May 14, 2024 | 7.830 | 8.490 | 7.820 | 8.180 | 1,286,404 | +0.42(+5.41%) |
May 13, 2024 | 7.840 | 7.860 | 7.270 | 7.760 | 1,247,229 | +0.12(+1.57%) |
May 10, 2024 | 7.000 | 7.820 | 7.000 | 7.640 | 1,321,776 | +0.99(+14.89%) |
May 09, 2024 | 8.600 | 8.680 | 6.440 | 6.650 | 2,631,487 | -3.22(-32.62%) |
May 08, 2024 | 10.25 | 10.37 | 9.820 | 9.870 | 388,353 | -0.61(-5.82%) |
May 07, 2024 | 10.37 | 10.76 | 10.31 | 10.48 | 237,566 | +0.10(+0.96%) |
May 06, 2024 | 10.34 | 10.57 | 10.31 | 10.38 | 244,492 | +0.15(+1.47%) |
May 03, 2024 | 10.48 | 10.54 | 9.900 | 10.23 | 396,505 | -0.13(-1.25%) |
May 02, 2024 | 10.32 | 10.50 | 10.18 | 10.36 | 281,711 | +0.27(+2.68%) |
May 01, 2024 | 10.13 | 10.60 | 10.03 | 10.09 | 226,835 | -0.17(-1.66%) |
Apr 30, 2024 | 10.13 | 10.93 | 10.01 | 10.26 | 368,959 | +0.00(+0.00%) |
Apr 29, 2024 | 9.900 | 10.26 | 9.840 | 10.26 | 234,443 | +0.52(+5.34%) |
Apr 26, 2024 | 9.300 | 9.830 | 9.300 | 9.740 | 205,262 | +0.49(+5.30%) |
Apr 25, 2024 | 8.840 | 9.348 | 8.840 | 9.250 | 243,937 | +0.18(+1.98%) |
Apr 24, 2024 | 9.050 | 9.210 | 8.860 | 9.070 | 256,929 | -0.02(-0.22%) |
Apr 23, 2024 | 8.640 | 9.310 | 8.640 | 9.090 | 240,335 | +0.46(+5.33%) |
Apr 22, 2024 | 8.390 | 8.659 | 8.280 | 8.630 | 242,809 | +0.24(+2.86%) |
Apr 19, 2024 | 8.500 | 8.750 | 8.250 | 8.390 | 284,469 | -0.24(-2.78%) |
Apr 18, 2024 | 8.700 | 8.880 | 8.543 | 8.630 | 268,867 | -0.13(-1.48%) |
Apr 17, 2024 | 9.210 | 9.350 | 8.750 | 8.760 | 266,733 | -0.38(-4.16%) |
Apr 16, 2024 | 9.200 | 9.320 | 9.050 | 9.140 | 255,964 | -0.20(-2.14%) |
Apr 15, 2024 | 9.750 | 9.800 | 9.300 | 9.340 | 278,256 | -0.41(-4.21%) |
Apr 12, 2024 | 9.820 | 9.820 | 9.610 | 9.750 | 195,706 | -0.18(-1.81%) |
Apr 11, 2024 | 10.03 | 10.12 | 9.650 | 9.930 | 264,723 | -0.01(-0.10%) |
Apr 10, 2024 | 10.08 | 10.31 | 9.860 | 9.940 | 351,934 | -0.68(-6.40%) |
Apr 09, 2024 | 10.45 | 10.70 | 10.44 | 10.62 | 262,066 | +0.28(+2.71%) |
Apr 08, 2024 | 10.28 | 10.54 | 10.17 | 10.34 | 241,302 | +0.09(+0.88%) |
Apr 05, 2024 | 10.00 | 10.27 | 9.850 | 10.25 | 211,886 | +0.21(+2.09%) |
Apr 04, 2024 | 10.11 | 10.55 | 9.950 | 10.04 | 389,618 | +0.14(+1.41%) |
Apr 03, 2024 | 9.710 | 10.05 | 9.530 | 9.900 | 316,093 | +0.23(+2.38%) |
Apr 02, 2024 | 9.800 | 9.870 | 9.560 | 9.670 | 497,213 | -0.47(-4.64%) |
Apr 01, 2024 | 10.23 | 10.53 | 10.07 | 10.14 | 248,440 | -0.03(-0.29%) |
Mar 28, 2024 | 10.50 | 10.55 | 10.12 | 10.17 | 320,477 | -0.28(-2.68%) |
Mar 27, 2024 | 10.16 | 10.54 | 10.05 | 10.45 | 267,756 | +0.28(+2.75%) |
Mar 26, 2024 | 9.980 | 10.49 | 9.925 | 10.17 | 294,149 | +0.32(+3.25%) |
Mar 25, 2024 | 9.900 | 10.19 | 9.820 | 9.850 | 218,144 | +0.03(+0.31%) |
Mar 22, 2024 | 10.07 | 10.54 | 9.810 | 9.820 | 296,330 | -0.38(-3.73%) |
Mar 21, 2024 | 10.29 | 10.86 | 10.17 | 10.20 | 448,788 | +0.28(+2.82%) |
Mar 20, 2024 | 9.820 | 10.04 | 9.390 | 9.920 | 415,742 | +0.08(+0.81%) |
Mar 19, 2024 | 10.18 | 10.22 | 9.660 | 9.840 | 355,518 | -0.44(-4.28%) |
Mar 18, 2024 | 10.00 | 10.48 | 9.800 | 10.28 | 450,624 | +0.34(+3.42%) |
Mar 15, 2024 | 10.00 | 10.11 | 9.770 | 9.940 | 546,453 | -0.20(-1.97%) |
Mar 14, 2024 | 10.60 | 10.75 | 10.01 | 10.14 | 597,436 | -0.63(-5.85%) |
Mar 13, 2024 | 11.48 | 11.63 | 10.69 | 10.77 | 415,411 | -0.53(-4.69%) |
Mar 12, 2024 | 11.19 | 11.51 | 10.88 | 11.30 | 460,202 | +0.22(+1.99%) |
Mar 11, 2024 | 11.87 | 11.90 | 10.97 | 11.08 | 758,448 | -0.95(-7.90%) |
Mar 08, 2024 | 12.20 | 12.97 | 11.91 | 12.03 | 887,747 | -0.16(-1.31%) |
Mar 07, 2024 | 11.62 | 12.58 | 11.45 | 12.19 | 1,672,046 | +0.64(+5.54%) |
Mar 06, 2024 | 11.64 | 11.79 | 11.38 | 11.55 | 408,164 | +0.05(+0.43%) |
Mar 05, 2024 | 11.52 | 11.53 | 11.00 | 11.50 | 502,245 | -0.30(-2.54%) |
Mar 04, 2024 | 11.68 | 12.24 | 11.57 | 11.80 | 851,572 | +0.26(+2.25%) |
Mar 01, 2024 | 11.63 | 11.88 | 11.19 | 11.54 | 829,983 | -0.02(-0.17%) |
Feb 29, 2024 | 12.30 | 12.40 | 11.44 | 11.56 | 722,923 | -0.41(-3.43%) |
Feb 28, 2024 | 10.95 | 12.25 | 10.82 | 11.97 | 1,244,060 | +1.15(+10.63%) |
Feb 27, 2024 | 11.86 | 12.40 | 10.61 | 10.82 | 1,589,409 | -0.24(-2.17%) |
Feb 26, 2024 | 9.900 | 11.36 | 9.900 | 11.06 | 1,996,694 | +1.55(+16.30%) |
Feb 23, 2024 | 9.850 | 9.905 | 9.020 | 9.510 | 396,994 | -0.31(-3.16%) |
Feb 22, 2024 | 10.25 | 10.45 | 9.800 | 9.820 | 354,131 | -0.03(-0.30%) |
Feb 21, 2024 | 9.500 | 9.950 | 9.370 | 9.850 | 430,309 | +0.35(+3.68%) |
Feb 20, 2024 | 9.690 | 9.900 | 9.410 | 9.500 | 296,324 | -0.43(-4.33%) |
Feb 16, 2024 | 10.01 | 10.08 | 9.626 | 9.930 | 230,295 | -0.21(-2.07%) |
Feb 15, 2024 | 10.27 | 10.39 | 9.910 | 10.14 | 262,097 | -0.10(-1.02%) |
Feb 14, 2024 | 9.800 | 10.35 | 9.540 | 10.24 | 239,282 | +0.84(+8.99%) |
Feb 13, 2024 | 10.18 | 10.19 | 9.350 | 9.400 | 370,577 | -1.10(-10.48%) |
Feb 12, 2024 | 10.34 | 10.95 | 10.34 | 10.50 | 446,604 | +0.22(+2.14%) |
Feb 09, 2024 | 9.420 | 10.32 | 9.420 | 10.28 | 507,822 | +0.99(+10.66%) |
Feb 08, 2024 | 8.900 | 9.470 | 8.860 | 9.290 | 337,398 | +0.40(+4.50%) |
Feb 07, 2024 | 9.000 | 9.000 | 8.750 | 8.890 | 164,243 | -0.10(-1.11%) |
Feb 06, 2024 | 9.000 | 9.070 | 8.830 | 8.990 | 142,417 | -0.01(-0.11%) |
Feb 05, 2024 | 9.190 | 9.190 | 8.720 | 9.000 | 268,239 | -0.19(-2.07%) |
Feb 02, 2024 | 8.810 | 9.245 | 8.690 | 9.190 | 234,910 | +0.30(+3.37%) |
Feb 01, 2024 | 8.720 | 8.940 | 8.520 | 8.890 | 209,837 | +0.25(+2.89%) |
Jan 31, 2024 | 8.920 | 9.130 | 8.640 | 8.640 | 283,237 | -0.38(-4.21%) |
Jan 30, 2024 | 9.310 | 9.351 | 8.990 | 9.020 | 197,926 | -0.29(-3.11%) |
Jan 29, 2024 | 8.610 | 9.330 | 8.600 | 9.310 | 339,917 | +0.88(+10.44%) |
Jan 26, 2024 | 9.150 | 9.200 | 8.400 | 8.430 | 490,084 | -0.75(-8.17%) |
Jan 25, 2024 | 10.02 | 10.03 | 9.150 | 9.180 | 396,519 | -0.62(-6.33%) |
Jan 24, 2024 | 9.950 | 10.07 | 9.620 | 9.800 | 593,522 | +0.11(+1.14%) |
Jan 23, 2024 | 9.500 | 9.760 | 9.330 | 9.690 | 308,904 | +0.33(+3.53%) |
Jan 22, 2024 | 9.000 | 9.483 | 8.970 | 9.360 | 351,499 | +0.54(+6.12%) |
Jan 19, 2024 | 8.840 | 8.859 | 8.420 | 8.820 | 173,456 | +0.14(+1.61%) |
Jan 18, 2024 | 8.760 | 8.800 | 8.530 | 8.680 | 181,581 | +0.17(+2.00%) |
Jan 17, 2024 | 8.500 | 8.550 | 8.280 | 8.510 | 178,609 | -0.14(-1.62%) |
Jan 16, 2024 | 8.650 | 8.690 | 8.470 | 8.650 | 196,305 | -0.01(-0.12%) |
Jan 12, 2024 | 9.000 | 9.200 | 8.580 | 8.660 | 166,768 | -0.19(-2.15%) |
Jan 11, 2024 | 8.860 | 8.890 | 8.330 | 8.850 | 303,572 | -0.02(-0.23%) |
Jan 10, 2024 | 9.090 | 9.160 | 8.820 | 8.870 | 196,007 | -0.04(-0.45%) |
Jan 09, 2024 | 8.890 | 9.129 | 8.790 | 8.910 | 129,392 | -0.15(-1.66%) |
Jan 08, 2024 | 8.650 | 9.320 | 8.650 | 9.060 | 277,638 | +0.51(+5.96%) |
Jan 05, 2024 | 8.430 | 8.690 | 8.360 | 8.550 | 227,443 | +0.06(+0.71%) |
Jan 04, 2024 | 8.680 | 8.720 | 8.440 | 8.490 | 237,438 | -0.21(-2.36%) |
Jan 03, 2024 | 8.640 | 8.850 | 8.420 | 8.695 | 313,211 | -0.25(-2.85%) |
Jan 02, 2024 | 9.500 | 9.500 | 8.890 | 8.950 | 350,938 | -0.67(-6.96%) |
Dec 29, 2023 | 9.830 | 9.960 | 9.500 | 9.620 | 268,977 | -0.15(-1.54%) |
Dec 28, 2023 | 9.700 | 10.04 | 9.580 | 9.770 | 275,639 | +0.07(+0.72%) |
Dec 27, 2023 | 10.00 | 10.00 | 9.590 | 9.700 | 286,077 | -0.14(-1.37%) |
Dec 26, 2023 | 9.500 | 10.00 | 9.500 | 9.835 | 394,255 | +0.40(+4.18%) |
Dec 22, 2023 | 9.000 | 9.470 | 8.922 | 9.440 | 803,029 | +0.56(+6.31%) |
Dec 21, 2023 | 8.010 | 8.890 | 7.920 | 8.880 | 706,666 | +1.13(+14.58%) |
Dec 20, 2023 | 8.170 | 8.300 | 7.720 | 7.750 | 231,876 | -0.45(-5.49%) |
Dec 19, 2023 | 8.000 | 8.250 | 7.970 | 8.200 | 224,358 | +0.24(+3.02%) |
Dec 18, 2023 | 8.130 | 8.262 | 7.850 | 7.960 | 243,178 | -0.17(-2.09%) |
Dec 15, 2023 | 8.240 | 8.280 | 7.970 | 8.130 | 432,003 | +0.04(+0.49%) |
Dec 14, 2023 | 8.290 | 8.570 | 7.930 | 8.090 | 425,949 | -0.06(-0.74%) |
Dec 13, 2023 | 8.100 | 8.150 | 7.630 | 8.150 | 283,244 | +0.05(+0.62%) |
Dec 12, 2023 | 8.050 | 8.140 | 7.980 | 8.100 | 177,901 | +0.03(+0.37%) |
Dec 11, 2023 | 8.110 | 8.305 | 7.985 | 8.070 | 210,246 | +0.00(+0.00%) |
Dec 08, 2023 | 8.080 | 8.300 | 7.910 | 8.070 | 781,798 | +0.04(+0.50%) |
Dec 07, 2023 | 7.820 | 8.135 | 7.770 | 8.030 | 260,914 | +0.29(+3.75%) |
Dec 06, 2023 | 7.680 | 8.088 | 7.600 | 7.740 | 438,058 | +0.25(+3.34%) |
Dec 05, 2023 | 7.500 | 7.570 | 7.370 | 7.490 | 264,794 | -0.01(-0.13%) |
Dec 04, 2023 | 7.340 | 7.590 | 7.280 | 7.500 | 255,482 | +0.16(+2.18%) |
Dec 01, 2023 | 7.030 | 7.400 | 6.700 | 7.340 | 361,120 | +0.29(+4.11%) |
Nov 30, 2023 | 7.400 | 7.400 | 6.980 | 7.050 | 167,439 | -0.18(-2.49%) |
Nov 29, 2023 | 6.980 | 7.390 | 6.900 | 7.230 | 333,968 | +0.37(+5.39%) |
Nov 28, 2023 | 6.850 | 6.980 | 6.665 | 6.860 | 132,337 | +0.01(+0.15%) |
Nov 27, 2023 | 6.830 | 6.950 | 6.760 | 6.850 | 127,503 | -0.04(-0.58%) |
Nov 24, 2023 | 6.680 | 6.890 | 6.660 | 6.890 | 52,048 | +0.28(+4.24%) |
Nov 22, 2023 | 6.800 | 6.970 | 6.575 | 6.610 | 157,373 | -0.23(-3.36%) |
Nov 21, 2023 | 6.810 | 6.850 | 6.520 | 6.840 | 302,216 | -0.12(-1.72%) |
Nov 20, 2023 | 6.870 | 7.105 | 6.801 | 6.960 | 328,830 | +0.19(+2.81%) |
Nov 17, 2023 | 6.310 | 6.860 | 6.270 | 6.770 | 235,540 | +0.50(+7.97%) |
Nov 16, 2023 | 6.670 | 6.750 | 6.220 | 6.270 | 224,591 | -0.48(-7.11%) |
Nov 15, 2023 | 6.300 | 6.770 | 6.270 | 6.750 | 356,042 | +0.50(+8.00%) |
Nov 14, 2023 | 5.910 | 6.250 | 5.904 | 6.250 | 240,127 | +0.64(+11.41%) |
Nov 13, 2023 | 5.730 | 5.920 | 5.400 | 5.610 | 407,522 | -0.22(-3.77%) |
Nov 10, 2023 | 5.550 | 5.990 | 5.280 | 5.830 | 369,090 | +0.34(+6.19%) |
Nov 09, 2023 | 5.830 | 6.220 | 5.440 | 5.490 | 403,328 | +0.13(+2.43%) |
Nov 08, 2023 | 5.470 | 5.470 | 5.230 | 5.360 | 146,678 | -0.02(-0.37%) |
Nov 07, 2023 | 5.330 | 5.560 | 5.290 | 5.380 | 153,888 | +0.01(+0.19%) |
Nov 06, 2023 | 5.660 | 5.680 | 5.290 | 5.370 | 156,861 | -0.22(-3.94%) |
Nov 03, 2023 | 5.390 | 5.690 | 5.390 | 5.590 | 238,135 | +0.33(+6.27%) |
Nov 02, 2023 | 5.110 | 5.327 | 5.110 | 5.260 | 164,031 | +0.32(+6.48%) |
Nov 01, 2023 | 4.910 | 4.990 | 4.730 | 4.940 | 211,719 | +0.01(+0.20%) |
Oct 31, 2023 | 5.010 | 5.050 | 4.810 | 4.930 | 166,938 | +0.03(+0.61%) |
Oct 30, 2023 | 5.060 | 5.150 | 4.840 | 4.900 | 188,008 | -0.08(-1.61%) |
Oct 27, 2023 | 5.090 | 5.150 | 4.950 | 4.980 | 153,265 | -0.08(-1.58%) |
Oct 26, 2023 | 5.120 | 5.180 | 5.000 | 5.060 | 164,209 | -0.03(-0.59%) |
Oct 25, 2023 | 5.400 | 5.420 | 5.060 | 5.090 | 270,688 | -0.42(-7.62%) |
Oct 24, 2023 | 5.350 | 5.590 | 5.350 | 5.510 | 125,992 | +0.16(+2.99%) |
Oct 23, 2023 | 5.520 | 5.520 | 5.327 | 5.350 | 244,811 | -0.22(-3.95%) |
Oct 20, 2023 | 5.740 | 5.817 | 5.550 | 5.570 | 179,300 | -0.19(-3.30%) |
Oct 19, 2023 | 5.990 | 6.050 | 5.720 | 5.760 | 171,090 | -0.27(-4.48%) |
Oct 18, 2023 | 6.120 | 6.310 | 5.850 | 6.030 | 394,811 | -0.10(-1.63%) |
Oct 17, 2023 | 5.850 | 6.200 | 5.843 | 6.130 | 206,561 | +0.12(+2.00%) |
Oct 16, 2023 | 5.660 | 6.060 | 5.700 | 6.010 | 134,435 | +0.42(+7.51%) |
Oct 13, 2023 | 5.600 | 5.640 | 5.500 | 5.590 | 194,454 | +0.01(+0.18%) |
Oct 12, 2023 | 5.690 | 5.730 | 5.502 | 5.580 | 149,118 | -0.09(-1.59%) |
Oct 11, 2023 | 5.910 | 6.140 | 5.625 | 5.670 | 172,405 | -0.21(-3.57%) |
Oct 10, 2023 | 5.780 | 5.974 | 5.730 | 5.880 | 196,148 | +0.09(+1.55%) |
Oct 09, 2023 | 5.740 | 5.809 | 5.550 | 5.790 | 165,426 | -0.05(-0.86%) |
Oct 06, 2023 | 5.770 | 6.005 | 5.750 | 5.840 | 184,505 | -0.03(-0.51%) |
Oct 05, 2023 | 5.950 | 5.980 | 5.800 | 5.870 | 95,441 | -0.10(-1.68%) |
Oct 04, 2023 | 5.620 | 5.995 | 5.620 | 5.970 | 168,088 | +0.35(+6.23%) |
Oct 03, 2023 | 5.860 | 5.935 | 5.570 | 5.620 | 253,920 | -0.35(-5.86%) |
Oct 02, 2023 | 6.040 | 6.170 | 5.830 | 5.970 | 359,959 | -0.05(-0.83%) |
Sep 29, 2023 | 5.980 | 6.160 | 5.872 | 6.020 | 221,522 | +0.17(+2.91%) |
Sep 28, 2023 | 5.570 | 5.880 | 5.560 | 5.850 | 229,931 | +0.26(+4.65%) |
Sep 27, 2023 | 5.410 | 5.700 | 5.398 | 5.590 | 251,538 | +0.27(+5.08%) |
Sep 26, 2023 | 5.660 | 5.670 | 5.300 | 5.320 | 427,737 | -0.37(-6.50%) |
Sep 25, 2023 | 5.500 | 5.770 | 5.640 | 5.690 | 282,052 | +0.15(+2.71%) |
Sep 22, 2023 | 5.710 | 5.840 | 5.530 | 5.540 | 221,360 | -0.10(-1.77%) |
Sep 21, 2023 | 5.680 | 5.720 | 5.510 | 5.640 | 240,351 | -0.07(-1.23%) |
Sep 20, 2023 | 6.030 | 6.075 | 5.710 | 5.710 | 221,757 | -0.27(-4.52%) |
Sep 19, 2023 | 5.980 | 6.081 | 5.862 | 5.980 | 184,055 | +0.00(+0.00%) |
Sep 18, 2023 | 6.110 | 6.140 | 5.900 | 5.980 | 327,763 | -0.20(-3.24%) |
Sep 15, 2023 | 6.190 | 6.210 | 6.035 | 6.180 | 794,039 | -0.05(-0.80%) |
Sep 14, 2023 | 6.330 | 6.400 | 6.140 | 6.230 | 226,842 | -0.03(-0.56%) |
Sep 13, 2023 | 6.400 | 6.400 | 6.240 | 6.265 | 245,049 | -0.12(-1.80%) |
Sep 12, 2023 | 6.410 | 6.528 | 6.300 | 6.380 | 217,820 | -0.08(-1.24%) |
Sep 11, 2023 | 6.610 | 6.670 | 6.460 | 6.460 | 203,257 | -0.11(-1.67%) |
Sep 08, 2023 | 6.640 | 6.687 | 6.450 | 6.570 | 167,842 | -0.08(-1.20%) |
Sep 07, 2023 | 6.720 | 6.780 | 6.520 | 6.650 | 210,043 | -0.22(-3.20%) |
Sep 06, 2023 | 7.280 | 7.280 | 6.824 | 6.870 | 215,133 | -0.22(-3.10%) |
Sep 05, 2023 | 6.880 | 7.170 | 6.820 | 7.090 | 382,292 | +0.20(+2.90%) |
Sep 01, 2023 | 6.750 | 6.920 | 6.620 | 6.890 | 250,740 | +0.19(+2.84%) |
Aug 31, 2023 | 6.960 | 7.070 | 6.670 | 6.700 | 306,906 | -0.13(-1.90%) |
Aug 30, 2023 | 6.520 | 6.910 | 6.410 | 6.830 | 328,390 | +0.28(+4.27%) |
Aug 29, 2023 | 6.320 | 6.630 | 6.250 | 6.550 | 260,151 | +0.22(+3.48%) |
Aug 28, 2023 | 6.430 | 6.500 | 6.290 | 6.330 | 162,258 | -0.04(-0.63%) |
Aug 25, 2023 | 6.320 | 6.390 | 6.090 | 6.370 | 320,684 | +0.05(+0.79%) |
Aug 24, 2023 | 6.970 | 7.000 | 6.300 | 6.320 | 415,593 | -0.54(-7.87%) |
Aug 23, 2023 | 6.580 | 6.940 | 6.570 | 6.860 | 463,449 | +0.26(+3.94%) |
Aug 22, 2023 | 6.780 | 6.870 | 6.580 | 6.600 | 363,078 | -0.09(-1.35%) |
Aug 21, 2023 | 6.750 | 6.810 | 6.640 | 6.690 | 278,154 | +0.00(+0.00%) |
Aug 18, 2023 | 6.660 | 6.899 | 6.630 | 6.690 | 406,570 | -0.06(-0.89%) |
Aug 17, 2023 | 6.940 | 6.980 | 6.600 | 6.750 | 423,967 | -0.16(-2.32%) |
Aug 16, 2023 | 7.300 | 7.300 | 6.910 | 6.910 | 554,779 | -0.46(-6.24%) |
Aug 15, 2023 | 7.550 | 7.645 | 7.340 | 7.370 | 326,179 | -0.22(-2.90%) |
Aug 14, 2023 | 7.010 | 7.600 | 6.950 | 7.590 | 534,886 | +0.56(+7.97%) |
Aug 11, 2023 | 7.360 | 7.360 | 6.910 | 7.030 | 752,540 | -0.41(-5.51%) |
Aug 10, 2023 | 7.950 | 7.950 | 7.330 | 7.440 | 911,062 | -0.36(-4.62%) |
Aug 09, 2023 | 8.180 | 8.310 | 7.760 | 7.800 | 556,478 | -0.42(-5.11%) |
Aug 08, 2023 | 9.260 | 9.260 | 7.710 | 8.220 | 1,646,478 | -1.20(-12.74%) |
Aug 07, 2023 | 10.18 | 10.18 | 9.125 | 9.420 | 695,703 | -0.75(-7.37%) |
Aug 04, 2023 | 9.920 | 10.70 | 9.750 | 10.17 | 357,343 | +0.29(+2.94%) |
Aug 03, 2023 | 10.03 | 10.15 | 9.650 | 9.880 | 465,159 | -0.30(-2.95%) |
Aug 02, 2023 | 10.56 | 10.60 | 9.920 | 10.18 | 537,312 | -0.54(-5.04%) |
Aug 01, 2023 | 9.710 | 11.10 | 9.600 | 10.72 | 1,353,771 | +0.94(+9.61%) |
Jul 31, 2023 | 9.190 | 9.850 | 9.190 | 9.780 | 329,052 | +0.59(+6.42%) |
Jul 28, 2023 | 9.060 | 9.200 | 8.900 | 9.190 | 124,864 | +0.30(+3.37%) |
Jul 27, 2023 | 9.320 | 9.490 | 8.790 | 8.890 | 200,453 | -0.29(-3.16%) |
Jul 26, 2023 | 8.970 | 9.420 | 8.970 | 9.180 | 148,268 | +0.19(+2.11%) |
Jul 25, 2023 | 8.640 | 9.050 | 8.640 | 8.990 | 213,745 | +0.41(+4.78%) |
Jul 24, 2023 | 8.700 | 8.840 | 8.540 | 8.580 | 146,845 | -0.14(-1.61%) |
Jul 21, 2023 | 8.980 | 9.000 | 8.580 | 8.720 | 201,942 | -0.11(-1.25%) |
Jul 20, 2023 | 9.360 | 9.360 | 8.750 | 8.830 | 279,364 | -0.62(-6.56%) |
Jul 19, 2023 | 9.620 | 9.710 | 9.360 | 9.450 | 215,496 | -0.14(-1.46%) |
Jul 18, 2023 | 9.380 | 9.693 | 9.250 | 9.590 | 392,126 | +0.30(+3.23%) |
Jul 17, 2023 | 9.070 | 9.580 | 9.010 | 9.290 | 465,342 | +0.16(+1.75%) |
Jul 14, 2023 | 9.190 | 9.230 | 8.870 | 9.130 | 227,118 | -0.03(-0.33%) |
Jul 13, 2023 | 8.800 | 9.329 | 8.800 | 9.160 | 310,076 | +0.37(+4.21%) |
Jul 12, 2023 | 9.010 | 9.050 | 8.760 | 8.790 | 188,767 | +0.00(+0.00%) |
Jul 11, 2023 | 8.570 | 8.840 | 8.500 | 8.790 | 201,160 | +0.25(+2.93%) |
Jul 10, 2023 | 8.340 | 8.560 | 8.210 | 8.540 | 179,034 | +0.20(+2.40%) |
Jul 07, 2023 | 8.400 | 8.583 | 8.310 | 8.340 | 145,461 | -0.03(-0.36%) |
Jul 06, 2023 | 8.550 | 8.560 | 8.220 | 8.370 | 247,089 | -0.34(-3.90%) |
Jul 05, 2023 | 9.150 | 9.200 | 8.710 | 8.710 | 266,505 | -0.59(-6.34%) |