Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 9.380 | 9.480 | 9.000 | 9.340 | 4,186,670 | +0.24(+2.64%) |
Aug 29, 2024 | 8.970 | 9.570 | 8.890 | 9.100 | 3,858,262 | +0.10(+1.11%) |
Aug 28, 2024 | 8.700 | 9.015 | 8.680 | 9.000 | 773,291 | +0.24(+2.74%) |
Aug 27, 2024 | 8.770 | 8.870 | 8.620 | 8.760 | 806,664 | +0.15(+1.74%) |
Aug 26, 2024 | 8.800 | 8.800 | 8.490 | 8.610 | 809,192 | +0.03(+0.35%) |
Aug 23, 2024 | 8.760 | 8.900 | 8.535 | 8.580 | 1,615,418 | -0.27(-3.05%) |
Aug 22, 2024 | 8.080 | 8.915 | 8.050 | 8.850 | 6,583,766 | +1.18(+15.38%) |
Aug 21, 2024 | 7.850 | 7.970 | 7.540 | 7.670 | 5,261,958 | +0.48(+6.68%) |
Aug 20, 2024 | 7.100 | 7.400 | 7.095 | 7.190 | 1,295,064 | +0.01(+0.14%) |
Aug 19, 2024 | 7.210 | 7.210 | 7.085 | 7.180 | 3,987,330 | +0.12(+1.70%) |
Aug 16, 2024 | 6.940 | 7.188 | 6.940 | 7.060 | 1,090,183 | +0.10(+1.44%) |
Aug 15, 2024 | 6.730 | 7.005 | 6.730 | 6.960 | 758,132 | +0.05(+0.72%) |
Aug 14, 2024 | 6.890 | 6.935 | 6.750 | 6.910 | 479,014 | +0.02(+0.29%) |
Aug 13, 2024 | 6.850 | 7.030 | 6.705 | 6.890 | 2,086,982 | -0.29(-4.04%) |
Aug 12, 2024 | 7.200 | 7.260 | 7.140 | 7.180 | 483,372 | -0.03(-0.42%) |
Aug 09, 2024 | 7.360 | 7.390 | 7.145 | 7.210 | 585,273 | -0.17(-2.30%) |
Aug 08, 2024 | 7.420 | 7.480 | 7.335 | 7.380 | 1,003,269 | -0.05(-0.67%) |
Aug 07, 2024 | 7.410 | 7.630 | 7.370 | 7.430 | 1,381,491 | +0.19(+2.62%) |
Aug 06, 2024 | 7.360 | 7.560 | 7.230 | 7.240 | 1,020,247 | -0.03(-0.41%) |
Aug 05, 2024 | 7.300 | 7.495 | 7.200 | 7.270 | 1,241,741 | -0.31(-4.09%) |
Aug 02, 2024 | 7.580 | 7.770 | 7.490 | 7.580 | 676,314 | -0.06(-0.79%) |
Aug 01, 2024 | 7.670 | 7.830 | 7.580 | 7.640 | 2,818,213 | +0.17(+2.28%) |
Jul 31, 2024 | 7.900 | 8.000 | 7.460 | 7.470 | 1,867,120 | -0.28(-3.61%) |
Jul 30, 2024 | 7.480 | 8.000 | 7.260 | 7.750 | 2,366,615 | +0.04(+0.52%) |
Jul 29, 2024 | 7.820 | 7.900 | 7.690 | 7.710 | 1,264,193 | -0.03(-0.39%) |
Jul 26, 2024 | 8.050 | 8.070 | 7.720 | 7.740 | 1,282,063 | -0.04(-0.51%) |
Jul 25, 2024 | 7.680 | 7.915 | 7.680 | 7.780 | 1,210,894 | +0.05(+0.65%) |
Jul 24, 2024 | 7.850 | 8.090 | 7.720 | 7.730 | 911,312 | -0.02(-0.26%) |
Jul 23, 2024 | 7.830 | 7.850 | 7.735 | 7.750 | 904,239 | -0.13(-1.65%) |
Jul 22, 2024 | 8.030 | 8.080 | 7.753 | 7.880 | 699,379 | -0.19(-2.41%) |
Jul 19, 2024 | 8.120 | 8.190 | 8.020 | 8.075 | 900,665 | -0.04(-0.55%) |
Jul 18, 2024 | 8.050 | 8.160 | 7.990 | 8.120 | 1,450,046 | +0.06(+0.74%) |
Jul 17, 2024 | 8.170 | 8.360 | 7.930 | 8.060 | 2,487,957 | -0.09(-1.10%) |
Jul 16, 2024 | 7.950 | 8.210 | 7.785 | 8.150 | 3,138,722 | -0.01(-0.12%) |
Jul 15, 2024 | 8.300 | 8.375 | 7.960 | 8.160 | 3,770,910 | -0.10(-1.21%) |
Jul 12, 2024 | 8.920 | 8.950 | 8.250 | 8.260 | 3,707,641 | -0.59(-6.67%) |
Jul 11, 2024 | 8.820 | 9.005 | 8.715 | 8.850 | 2,883,315 | -0.06(-0.67%) |
Jul 10, 2024 | 8.780 | 9.390 | 8.720 | 8.910 | 3,542,756 | +0.54(+6.45%) |
Jul 09, 2024 | 8.870 | 8.870 | 8.305 | 8.370 | 3,207,383 | -0.04(-0.48%) |
Jul 08, 2024 | 8.480 | 8.630 | 8.060 | 8.410 | 7,579,982 | +1.37(+19.46%) |
Jul 05, 2024 | 7.000 | 7.060 | 6.940 | 7.040 | 977,280 | +0.40(+6.02%) |
Jul 03, 2024 | 6.560 | 6.700 | 6.530 | 6.640 | 436,830 | +0.12(+1.84%) |
Jul 02, 2024 | 6.330 | 6.550 | 6.235 | 6.520 | 2,291,408 | +0.24(+3.82%) |
Jul 01, 2024 | 6.470 | 6.470 | 6.220 | 6.280 | 2,642,077 | -0.02(-0.40%) |
Jun 28, 2024 | 6.200 | 6.400 | 6.125 | 6.305 | 1,319,401 | +0.00(+0.08%) |
Jun 27, 2024 | 6.120 | 6.330 | 5.790 | 6.300 | 3,371,686 | -0.67(-9.61%) |
Jun 26, 2024 | 7.020 | 7.020 | 6.840 | 6.970 | 973,822 | -0.03(-0.43%) |
Jun 25, 2024 | 7.030 | 7.080 | 6.960 | 7.000 | 719,127 | -0.19(-2.64%) |
Jun 24, 2024 | 7.160 | 7.235 | 7.110 | 7.190 | 995,524 | +0.19(+2.71%) |
Jun 21, 2024 | 7.130 | 7.130 | 6.915 | 7.000 | 1,457,827 | +0.02(+0.29%) |
Jun 20, 2024 | 6.820 | 6.990 | 6.780 | 6.980 | 831,052 | -0.04(-0.57%) |
Jun 18, 2024 | 7.160 | 7.180 | 7.020 | 7.020 | 1,429,324 | -0.08(-1.13%) |
Jun 17, 2024 | 7.120 | 7.120 | 6.990 | 7.100 | 545,322 | +0.10(+1.43%) |
Jun 14, 2024 | 6.910 | 7.025 | 6.900 | 7.000 | 689,899 | +0.03(+0.43%) |
Jun 13, 2024 | 7.140 | 7.170 | 6.960 | 6.970 | 421,743 | -0.06(-0.85%) |
Jun 12, 2024 | 7.210 | 7.320 | 7.010 | 7.030 | 1,550,439 | +0.06(+0.86%) |
Jun 11, 2024 | 7.040 | 7.110 | 6.960 | 6.970 | 639,908 | -0.14(-1.97%) |
Jun 10, 2024 | 7.110 | 7.170 | 6.965 | 7.110 | 983,213 | -0.13(-1.80%) |
Jun 07, 2024 | 7.390 | 7.390 | 7.230 | 7.240 | 713,378 | -0.27(-3.60%) |
Jun 06, 2024 | 7.330 | 7.510 | 7.320 | 7.510 | 420,972 | +0.17(+2.32%) |
Jun 05, 2024 | 7.450 | 7.450 | 7.280 | 7.340 | 573,234 | -0.03(-0.41%) |
Jun 04, 2024 | 7.290 | 7.385 | 7.275 | 7.370 | 602,052 | +0.02(+0.27%) |
Jun 03, 2024 | 7.330 | 7.445 | 7.280 | 7.350 | 939,318 | +0.19(+2.65%) |
May 31, 2024 | 7.170 | 7.250 | 7.125 | 7.160 | 481,587 | +0.00(+0.00%) |
May 30, 2024 | 7.040 | 7.170 | 7.025 | 7.160 | 321,525 | +0.24(+3.47%) |
May 29, 2024 | 7.020 | 7.060 | 6.830 | 6.920 | 863,230 | -0.44(-5.98%) |
May 28, 2024 | 7.240 | 7.500 | 7.180 | 7.360 | 640,650 | +0.16(+2.22%) |
May 24, 2024 | 7.040 | 7.225 | 7.010 | 7.200 | 1,151,315 | +0.09(+1.27%) |
May 23, 2024 | 7.130 | 7.200 | 7.040 | 7.110 | 819,151 | -0.08(-1.11%) |
May 22, 2024 | 7.290 | 7.310 | 7.030 | 7.190 | 1,628,834 | -0.48(-6.26%) |
May 21, 2024 | 7.630 | 7.715 | 7.555 | 7.670 | 829,283 | -0.01(-0.13%) |
May 20, 2024 | 7.620 | 7.760 | 7.540 | 7.680 | 1,443,878 | -0.02(-0.26%) |
May 17, 2024 | 7.500 | 7.760 | 7.450 | 7.700 | 1,092,925 | +0.03(+0.39%) |
May 16, 2024 | 7.550 | 7.700 | 7.510 | 7.670 | 907,654 | -0.02(-0.26%) |
May 15, 2024 | 7.580 | 7.730 | 7.510 | 7.690 | 1,606,418 | +0.22(+2.95%) |
May 14, 2024 | 7.260 | 7.689 | 6.670 | 7.470 | 3,290,611 | +0.18(+2.47%) |
May 13, 2024 | 7.000 | 7.330 | 7.000 | 7.290 | 2,963,106 | +0.29(+4.14%) |
May 10, 2024 | 6.920 | 7.030 | 6.920 | 7.000 | 521,629 | +0.06(+0.86%) |
May 09, 2024 | 6.890 | 6.970 | 6.875 | 6.940 | 416,240 | +0.10(+1.46%) |
May 08, 2024 | 6.880 | 6.960 | 6.830 | 6.840 | 720,748 | +0.04(+0.59%) |
May 07, 2024 | 6.910 | 6.980 | 6.800 | 6.800 | 2,377,741 | -0.22(-3.13%) |
May 06, 2024 | 6.980 | 7.075 | 6.930 | 7.020 | 1,587,581 | +0.45(+6.85%) |
May 03, 2024 | 6.590 | 6.670 | 6.540 | 6.570 | 1,514,117 | +0.18(+2.82%) |
May 02, 2024 | 6.570 | 6.570 | 6.350 | 6.390 | 1,336,066 | -0.40(-5.89%) |
May 01, 2024 | 6.380 | 6.935 | 6.380 | 6.790 | 896,582 | +0.36(+5.60%) |
Apr 30, 2024 | 6.510 | 6.620 | 6.320 | 6.430 | 1,785,879 | -0.05(-0.77%) |
Apr 29, 2024 | 6.370 | 6.521 | 6.295 | 6.480 | 1,106,086 | +0.10(+1.57%) |
Apr 26, 2024 | 6.360 | 6.505 | 6.290 | 6.380 | 673,447 | +0.11(+1.75%) |
Apr 25, 2024 | 6.330 | 6.370 | 6.120 | 6.270 | 1,012,213 | -0.12(-1.88%) |
Apr 24, 2024 | 6.420 | 6.440 | 6.290 | 6.390 | 963,534 | -0.09(-1.39%) |
Apr 23, 2024 | 6.490 | 6.655 | 6.430 | 6.480 | 3,409,923 | +0.18(+2.86%) |
Apr 22, 2024 | 6.320 | 6.340 | 6.250 | 6.300 | 941,592 | +0.02(+0.32%) |
Apr 19, 2024 | 6.450 | 6.460 | 6.270 | 6.280 | 1,236,983 | -0.26(-3.98%) |
Apr 18, 2024 | 6.640 | 6.640 | 6.460 | 6.540 | 760,142 | -0.04(-0.61%) |
Apr 17, 2024 | 6.840 | 6.840 | 6.480 | 6.580 | 1,459,523 | -0.20(-2.95%) |
Apr 16, 2024 | 6.510 | 6.800 | 6.440 | 6.780 | 1,534,563 | +0.24(+3.67%) |
Apr 15, 2024 | 6.570 | 6.700 | 6.470 | 6.540 | 1,316,967 | -0.02(-0.30%) |
Apr 12, 2024 | 6.570 | 6.630 | 6.490 | 6.560 | 938,741 | -0.09(-1.35%) |
Apr 11, 2024 | 6.650 | 6.720 | 6.560 | 6.650 | 1,165,440 | -0.32(-4.59%) |
Apr 10, 2024 | 6.710 | 7.020 | 6.710 | 6.970 | 1,420,196 | -0.21(-2.92%) |
Apr 09, 2024 | 7.290 | 7.350 | 7.130 | 7.180 | 1,875,238 | -0.11(-1.51%) |
Apr 08, 2024 | 7.180 | 7.325 | 7.140 | 7.290 | 1,756,267 | +0.20(+2.82%) |
Apr 05, 2024 | 7.000 | 7.130 | 6.885 | 7.090 | 1,020,556 | +0.23(+3.35%) |
Apr 04, 2024 | 6.950 | 7.070 | 6.860 | 6.860 | 1,643,269 | -0.03(-0.44%) |
Apr 03, 2024 | 6.720 | 6.910 | 6.650 | 6.890 | 2,068,367 | +0.11(+1.62%) |
Apr 02, 2024 | 6.540 | 6.800 | 6.410 | 6.780 | 1,176,939 | +0.10(+1.50%) |
Apr 01, 2024 | 6.700 | 6.700 | 6.550 | 6.680 | 494,658 | +0.00(+0.00%) |
Mar 28, 2024 | 6.580 | 6.700 | 6.500 | 6.680 | 1,026,162 | +0.03(+0.45%) |
Mar 27, 2024 | 6.520 | 6.670 | 6.440 | 6.650 | 950,032 | +0.17(+2.62%) |
Mar 26, 2024 | 6.450 | 6.480 | 6.390 | 6.480 | 1,401,123 | +0.12(+1.89%) |
Mar 25, 2024 | 6.310 | 6.450 | 6.250 | 6.360 | 1,579,551 | +0.14(+2.25%) |
Mar 22, 2024 | 6.140 | 6.220 | 5.950 | 6.220 | 2,989,575 | -0.56(-8.26%) |
Mar 21, 2024 | 6.380 | 6.820 | 5.800 | 6.780 | 5,883,910 | +0.49(+7.79%) |
Mar 20, 2024 | 6.150 | 6.320 | 6.090 | 6.290 | 2,133,150 | +0.23(+3.80%) |
Mar 19, 2024 | 5.970 | 6.140 | 5.940 | 6.060 | 2,282,703 | +0.01(+0.17%) |
Mar 18, 2024 | 6.070 | 6.070 | 5.930 | 6.050 | 2,073,520 | -0.08(-1.31%) |
Mar 15, 2024 | 5.910 | 6.180 | 5.850 | 6.130 | 3,766,516 | +0.37(+6.42%) |
Mar 14, 2024 | 5.780 | 5.900 | 5.680 | 5.760 | 3,906,088 | -0.58(-9.15%) |
Mar 13, 2024 | 6.380 | 6.450 | 6.250 | 6.340 | 1,852,957 | +0.05(+0.79%) |
Mar 12, 2024 | 6.680 | 6.680 | 6.210 | 6.290 | 2,911,036 | -0.48(-7.09%) |
Mar 11, 2024 | 6.680 | 6.920 | 6.560 | 6.770 | 1,756,336 | -0.23(-3.29%) |
Mar 08, 2024 | 6.610 | 7.020 | 6.510 | 7.000 | 5,078,170 | +1.39(+24.78%) |
Mar 07, 2024 | 5.550 | 5.610 | 5.330 | 5.610 | 4,874,041 | +0.14(+2.56%) |
Mar 06, 2024 | 5.390 | 5.635 | 5.300 | 5.470 | 7,576,617 | -0.70(-11.35%) |
Mar 05, 2024 | 6.450 | 6.625 | 6.100 | 6.170 | 3,006,506 | -0.46(-6.94%) |
Mar 04, 2024 | 6.620 | 6.800 | 6.550 | 6.630 | 3,360,953 | -0.43(-6.09%) |
Mar 01, 2024 | 6.980 | 7.215 | 6.645 | 7.060 | 3,923,073 | -0.45(-5.99%) |
Feb 29, 2024 | 8.730 | 8.790 | 5.560 | 7.510 | 22,394,276 | -1.83(-19.59%) |
Feb 28, 2024 | 9.120 | 9.370 | 9.060 | 9.340 | 1,702,073 | +0.04(+0.43%) |
Feb 27, 2024 | 9.210 | 9.305 | 9.070 | 9.300 | 758,782 | +0.01(+0.11%) |
Feb 26, 2024 | 9.200 | 9.320 | 9.085 | 9.290 | 917,438 | +0.16(+1.75%) |
Feb 23, 2024 | 8.900 | 9.150 | 8.860 | 9.130 | 1,215,539 | +0.43(+4.94%) |
Feb 22, 2024 | 8.780 | 8.800 | 8.660 | 8.700 | 403,922 | -0.05(-0.57%) |
Feb 21, 2024 | 8.530 | 8.850 | 8.520 | 8.750 | 765,212 | +0.21(+2.46%) |
Feb 20, 2024 | 8.660 | 8.800 | 8.520 | 8.540 | 819,265 | +0.07(+0.83%) |
Feb 16, 2024 | 8.530 | 8.670 | 8.450 | 8.470 | 642,181 | -0.16(-1.85%) |
Feb 15, 2024 | 8.620 | 8.720 | 8.510 | 8.630 | 665,936 | -0.04(-0.46%) |
Feb 14, 2024 | 8.430 | 8.690 | 8.350 | 8.670 | 1,056,507 | +0.28(+3.34%) |
Feb 13, 2024 | 8.310 | 8.430 | 8.240 | 8.390 | 558,897 | -0.01(-0.12%) |
Feb 12, 2024 | 8.370 | 8.480 | 8.290 | 8.400 | 568,123 | +0.12(+1.45%) |
Feb 09, 2024 | 8.050 | 8.280 | 8.045 | 8.280 | 551,610 | +0.14(+1.72%) |
Feb 08, 2024 | 8.080 | 8.300 | 7.935 | 8.140 | 734,331 | -0.01(-0.12%) |
Feb 07, 2024 | 8.410 | 8.420 | 7.940 | 8.150 | 1,229,957 | -0.24(-2.86%) |
Feb 06, 2024 | 8.400 | 8.500 | 8.290 | 8.390 | 1,469,279 | -0.11(-1.29%) |
Feb 05, 2024 | 8.180 | 8.750 | 8.110 | 8.500 | 3,481,106 | +0.32(+3.91%) |
Feb 02, 2024 | 8.210 | 8.220 | 8.030 | 8.180 | 768,146 | +0.15(+1.87%) |
Feb 01, 2024 | 8.080 | 8.080 | 7.850 | 8.030 | 1,307,855 | -0.01(-0.12%) |
Jan 31, 2024 | 8.240 | 8.240 | 7.980 | 8.040 | 1,245,490 | -0.21(-2.55%) |
Jan 30, 2024 | 8.340 | 8.370 | 8.210 | 8.250 | 1,096,135 | +0.18(+2.23%) |
Jan 29, 2024 | 8.010 | 8.080 | 7.920 | 8.070 | 1,308,172 | +0.06(+0.75%) |
Jan 26, 2024 | 7.750 | 8.060 | 7.720 | 8.010 | 1,468,458 | +0.38(+4.98%) |
Jan 25, 2024 | 7.550 | 7.650 | 7.455 | 7.630 | 1,480,736 | -0.03(-0.39%) |
Jan 24, 2024 | 7.700 | 7.730 | 7.465 | 7.660 | 1,786,786 | +0.31(+4.22%) |
Jan 23, 2024 | 7.160 | 7.350 | 7.040 | 7.350 | 1,878,262 | +0.19(+2.65%) |
Jan 22, 2024 | 6.980 | 7.210 | 6.900 | 7.160 | 1,623,402 | +0.40(+5.92%) |
Jan 19, 2024 | 6.680 | 6.950 | 6.510 | 6.760 | 11,648,851 | +0.01(+0.15%) |
Jan 18, 2024 | 6.730 | 6.780 | 6.350 | 6.750 | 3,169,887 | -0.03(-0.44%) |
Jan 17, 2024 | 6.950 | 7.090 | 6.590 | 6.780 | 5,128,349 | -0.55(-7.50%) |
Jan 16, 2024 | 7.110 | 7.415 | 7.060 | 7.330 | 4,177,158 | +0.30(+4.27%) |
Jan 12, 2024 | 7.280 | 7.546 | 7.010 | 7.030 | 8,294,359 | -0.93(-11.68%) |
Jan 11, 2024 | 8.580 | 8.810 | 7.810 | 7.960 | 13,832,315 | -1.29(-13.95%) |
Jan 10, 2024 | 9.250 | 9.860 | 8.810 | 9.250 | 10,586,660 | +0.55(+6.32%) |
Jan 09, 2024 | 7.420 | 8.800 | 7.270 | 8.700 | 23,957,076 | -2.43(-21.83%) |
Jan 08, 2024 | 11.06 | 11.17 | 10.96 | 11.13 | 3,930,565 | +0.06(+0.54%) |
Jan 05, 2024 | 11.28 | 11.28 | 11.01 | 11.07 | 881,839 | -0.31(-2.72%) |
Jan 04, 2024 | 11.51 | 11.73 | 11.34 | 11.38 | 1,679,263 | +0.09(+0.80%) |
Jan 03, 2024 | 10.91 | 11.38 | 10.91 | 11.29 | 1,232,035 | +0.24(+2.17%) |
Jan 02, 2024 | 11.34 | 11.36 | 11.02 | 11.05 | 1,227,340 | -0.51(-4.41%) |
Dec 29, 2023 | 11.66 | 12.15 | 11.44 | 11.56 | 2,654,999 | +1.04(+9.89%) |
Dec 28, 2023 | 10.42 | 10.59 | 10.42 | 10.52 | 529,864 | +0.24(+2.33%) |
Dec 27, 2023 | 10.44 | 10.59 | 10.25 | 10.28 | 799,588 | -0.05(-0.48%) |
Dec 26, 2023 | 10.38 | 10.44 | 10.30 | 10.33 | 349,967 | -0.05(-0.48%) |
Dec 22, 2023 | 10.58 | 10.79 | 10.36 | 10.38 | 514,523 | -0.10(-0.95%) |
Dec 21, 2023 | 10.43 | 10.68 | 10.33 | 10.48 | 832,875 | +0.05(+0.48%) |
Dec 20, 2023 | 10.80 | 10.80 | 10.41 | 10.43 | 795,320 | -0.04(-0.38%) |
Dec 19, 2023 | 10.54 | 10.61 | 10.17 | 10.47 | 1,717,103 | +0.39(+3.87%) |
Dec 18, 2023 | 10.31 | 10.42 | 10.07 | 10.08 | 696,515 | -0.19(-1.85%) |
Dec 15, 2023 | 10.55 | 10.57 | 10.23 | 10.27 | 1,123,621 | -0.53(-4.91%) |
Dec 14, 2023 | 10.59 | 10.83 | 10.59 | 10.80 | 1,270,929 | +0.31(+2.96%) |
Dec 13, 2023 | 10.20 | 10.52 | 10.05 | 10.49 | 757,997 | +0.35(+3.45%) |
Dec 12, 2023 | 10.27 | 10.32 | 10.01 | 10.14 | 878,859 | -0.04(-0.39%) |
Dec 11, 2023 | 10.34 | 10.46 | 10.16 | 10.18 | 619,269 | -0.19(-1.83%) |
Dec 08, 2023 | 10.31 | 10.41 | 10.30 | 10.37 | 2,175,986 | +0.12(+1.17%) |
Dec 07, 2023 | 10.05 | 10.27 | 10.00 | 10.25 | 684,126 | +0.25(+2.50%) |
Dec 06, 2023 | 10.06 | 10.29 | 9.990 | 10.00 | 2,054,763 | +0.24(+2.46%) |
Dec 05, 2023 | 9.720 | 9.870 | 9.720 | 9.760 | 927,875 | +0.05(+0.51%) |
Dec 04, 2023 | 9.750 | 9.850 | 9.680 | 9.710 | 890,535 | +0.00(+0.00%) |
Dec 01, 2023 | 9.630 | 9.793 | 9.570 | 9.710 | 1,116,229 | +0.02(+0.21%) |
Nov 30, 2023 | 9.660 | 9.960 | 9.420 | 9.690 | 3,129,715 | +0.03(+0.31%) |
Nov 29, 2023 | 9.740 | 9.785 | 9.580 | 9.660 | 423,806 | -0.10(-1.02%) |
Nov 28, 2023 | 9.890 | 9.980 | 9.710 | 9.760 | 620,454 | -0.03(-0.31%) |
Nov 27, 2023 | 9.880 | 9.990 | 9.500 | 9.790 | 574,970 | -0.09(-0.91%) |
Nov 24, 2023 | 9.810 | 9.970 | 9.760 | 9.880 | 520,094 | +0.22(+2.28%) |
Nov 22, 2023 | 9.580 | 9.660 | 9.555 | 9.660 | 426,956 | +0.11(+1.15%) |
Nov 21, 2023 | 9.570 | 9.700 | 9.535 | 9.550 | 386,493 | -0.02(-0.21%) |
Nov 20, 2023 | 9.440 | 9.630 | 9.440 | 9.570 | 596,413 | +0.08(+0.84%) |
Nov 17, 2023 | 9.590 | 9.680 | 9.470 | 9.490 | 857,965 | +0.03(+0.32%) |
Nov 16, 2023 | 9.490 | 9.640 | 9.405 | 9.460 | 728,758 | +0.06(+0.64%) |
Nov 15, 2023 | 9.450 | 9.700 | 9.400 | 9.400 | 1,225,927 | +0.04(+0.43%) |
Nov 14, 2023 | 9.240 | 9.410 | 9.240 | 9.360 | 761,793 | +0.47(+5.29%) |
Nov 13, 2023 | 8.900 | 8.970 | 8.800 | 8.890 | 373,954 | -0.02(-0.22%) |
Nov 10, 2023 | 8.930 | 8.980 | 8.565 | 8.910 | 600,959 | -0.09(-1.00%) |
Nov 09, 2023 | 9.310 | 9.350 | 8.985 | 9.000 | 375,312 | -0.13(-1.42%) |
Nov 08, 2023 | 9.180 | 9.420 | 9.105 | 9.130 | 607,818 | +0.02(+0.22%) |
Nov 07, 2023 | 9.070 | 9.165 | 9.030 | 9.110 | 429,935 | -0.05(-0.55%) |
Nov 06, 2023 | 9.260 | 9.370 | 9.110 | 9.160 | 760,786 | -0.15(-1.61%) |
Nov 03, 2023 | 9.140 | 9.465 | 9.120 | 9.310 | 972,805 | +0.27(+2.99%) |
Nov 02, 2023 | 8.680 | 9.100 | 8.680 | 9.040 | 768,071 | +0.95(+11.74%) |
Nov 01, 2023 | 8.060 | 8.100 | 7.960 | 8.090 | 402,105 | +0.00(+0.00%) |
Oct 31, 2023 | 7.890 | 8.090 | 7.890 | 8.090 | 559,281 | +0.23(+2.93%) |
Oct 30, 2023 | 7.850 | 8.025 | 7.590 | 7.860 | 401,172 | +0.02(+0.26%) |
Oct 27, 2023 | 7.800 | 7.880 | 7.790 | 7.840 | 653,845 | +0.13(+1.69%) |
Oct 26, 2023 | 7.780 | 7.859 | 7.660 | 7.710 | 572,548 | -0.05(-0.64%) |
Oct 25, 2023 | 7.740 | 7.825 | 7.535 | 7.760 | 1,060,724 | -0.32(-3.96%) |
Oct 24, 2023 | 7.990 | 8.120 | 7.900 | 8.080 | 723,844 | +0.17(+2.15%) |
Oct 23, 2023 | 7.850 | 8.055 | 7.730 | 7.910 | 984,012 | -0.18(-2.22%) |
Oct 20, 2023 | 8.120 | 8.120 | 7.800 | 8.090 | 1,981,405 | -0.10(-1.22%) |
Oct 19, 2023 | 8.310 | 8.365 | 8.130 | 8.190 | 717,559 | -0.36(-4.21%) |
Oct 18, 2023 | 8.610 | 8.645 | 8.480 | 8.550 | 394,891 | -0.22(-2.51%) |
Oct 17, 2023 | 8.680 | 8.780 | 8.610 | 8.770 | 357,481 | +0.03(+0.34%) |
Oct 16, 2023 | 8.690 | 8.770 | 8.590 | 8.740 | 480,254 | -0.06(-0.68%) |
Oct 13, 2023 | 8.670 | 8.890 | 8.590 | 8.800 | 545,104 | +0.11(+1.27%) |
Oct 12, 2023 | 8.760 | 8.770 | 8.610 | 8.690 | 611,160 | -0.13(-1.47%) |
Oct 11, 2023 | 8.910 | 8.950 | 8.750 | 8.820 | 295,121 | +0.06(+0.68%) |
Oct 10, 2023 | 8.640 | 8.905 | 8.640 | 8.760 | 417,389 | +0.24(+2.82%) |
Oct 09, 2023 | 8.500 | 8.570 | 8.390 | 8.520 | 279,951 | -0.09(-1.05%) |
Oct 06, 2023 | 8.570 | 8.745 | 8.570 | 8.610 | 384,015 | -0.02(-0.23%) |
Oct 05, 2023 | 8.790 | 8.965 | 8.570 | 8.630 | 502,667 | -0.06(-0.69%) |
Oct 04, 2023 | 8.600 | 8.740 | 8.430 | 8.690 | 606,301 | +0.23(+2.72%) |
Oct 03, 2023 | 8.910 | 8.910 | 8.460 | 8.460 | 639,373 | -0.55(-6.10%) |
Oct 02, 2023 | 9.210 | 9.210 | 8.890 | 9.010 | 309,541 | -0.13(-1.42%) |
Sep 29, 2023 | 9.240 | 9.370 | 9.140 | 9.140 | 206,066 | -0.10(-1.08%) |
Sep 28, 2023 | 9.150 | 9.240 | 9.080 | 9.240 | 292,012 | +0.15(+1.65%) |
Sep 27, 2023 | 9.140 | 9.240 | 9.050 | 9.090 | 264,478 | -0.07(-0.76%) |
Sep 26, 2023 | 9.220 | 9.280 | 9.140 | 9.160 | 195,979 | -0.03(-0.33%) |
Sep 25, 2023 | 9.170 | 9.205 | 9.160 | 9.190 | 295,827 | -0.21(-2.23%) |
Sep 22, 2023 | 9.500 | 9.545 | 9.350 | 9.400 | 247,042 | +0.03(+0.32%) |
Sep 21, 2023 | 9.600 | 9.600 | 9.350 | 9.370 | 281,051 | -0.28(-2.90%) |
Sep 20, 2023 | 9.750 | 9.830 | 9.640 | 9.650 | 184,186 | -0.10(-1.03%) |
Sep 19, 2023 | 9.810 | 9.885 | 9.740 | 9.750 | 255,851 | -0.17(-1.71%) |
Sep 18, 2023 | 9.820 | 9.920 | 9.680 | 9.920 | 463,827 | +0.03(+0.30%) |
Sep 15, 2023 | 9.860 | 9.920 | 9.800 | 9.890 | 474,396 | +0.03(+0.30%) |
Sep 14, 2023 | 9.900 | 9.940 | 9.790 | 9.860 | 387,507 | +0.10(+1.02%) |
Sep 13, 2023 | 9.550 | 9.820 | 9.460 | 9.760 | 359,039 | +0.06(+0.62%) |
Sep 12, 2023 | 9.460 | 9.785 | 9.460 | 9.700 | 371,919 | +0.51(+5.55%) |
Sep 11, 2023 | 9.140 | 9.245 | 8.990 | 9.190 | 277,294 | +0.26(+2.91%) |
Sep 08, 2023 | 8.890 | 8.990 | 8.890 | 8.930 | 276,502 | +0.02(+0.22%) |
Sep 07, 2023 | 9.110 | 9.130 | 8.910 | 8.910 | 540,106 | -0.27(-2.94%) |
Sep 06, 2023 | 9.420 | 9.470 | 9.085 | 9.180 | 796,629 | -0.13(-1.40%) |
Sep 05, 2023 | 9.360 | 9.450 | 9.305 | 9.310 | 630,192 | -0.08(-0.85%) |