Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 10.05 | 10.07 | 10.02 | 10.04 | 9,397 | +0.03(+0.25%) |
May 16, 2024 | 10.04 | 10.11 | 10.00 | 10.01 | 27,874 | -0.04(-0.45%) |
May 15, 2024 | 10.00 | 10.10 | 10.00 | 10.05 | 37,727 | +0.09(+0.95%) |
May 14, 2024 | 9.970 | 9.986 | 9.933 | 9.960 | 15,333 | -0.01(-0.15%) |
May 13, 2024 | 10.00 | 10.00 | 9.970 | 9.975 | 17,316 | +0.00(+0.00%) |
May 10, 2024 | 9.930 | 10.03 | 9.930 | 9.975 | 20,370 | -0.04(-0.45%) |
May 09, 2024 | 9.900 | 10.04 | 9.878 | 10.02 | 62,084 | +0.15(+1.52%) |
May 08, 2024 | 9.810 | 9.888 | 9.810 | 9.870 | 42,016 | +0.05(+0.51%) |
May 07, 2024 | 9.750 | 9.820 | 9.740 | 9.820 | 26,411 | +0.10(+1.03%) |
May 06, 2024 | 9.680 | 9.731 | 9.670 | 9.720 | 27,052 | +0.06(+0.62%) |
May 03, 2024 | 9.520 | 9.670 | 9.520 | 9.660 | 50,322 | +0.12(+1.26%) |
May 02, 2024 | 9.530 | 9.550 | 9.480 | 9.540 | 31,961 | +0.08(+0.85%) |
May 01, 2024 | 9.370 | 9.525 | 9.350 | 9.460 | 37,213 | +0.13(+1.39%) |
Apr 30, 2024 | 9.340 | 9.360 | 9.280 | 9.330 | 28,644 | -0.01(-0.11%) |
Apr 29, 2024 | 9.240 | 9.365 | 9.240 | 9.340 | 57,267 | +0.11(+1.19%) |
Apr 26, 2024 | 9.280 | 9.280 | 9.220 | 9.230 | 27,153 | -0.03(-0.32%) |
Apr 25, 2024 | 9.150 | 9.270 | 9.145 | 9.260 | 37,067 | +0.04(+0.43%) |
Apr 24, 2024 | 9.100 | 9.220 | 9.056 | 9.220 | 48,447 | +0.09(+0.99%) |
Apr 23, 2024 | 9.030 | 9.143 | 9.030 | 9.130 | 19,986 | +0.13(+1.44%) |
Apr 22, 2024 | 9.150 | 9.150 | 8.990 | 9.000 | 544,432 | -0.08(-0.88%) |
Apr 19, 2024 | 8.950 | 9.088 | 8.950 | 9.080 | 26,303 | +0.11(+1.23%) |
Apr 18, 2024 | 8.900 | 8.970 | 8.890 | 8.970 | 32,575 | +0.09(+1.01%) |
Apr 17, 2024 | 8.810 | 8.880 | 8.810 | 8.880 | 66,543 | +0.07(+0.79%) |
Apr 16, 2024 | 8.870 | 8.870 | 8.750 | 8.810 | 21,275 | -0.02(-0.23%) |
Apr 15, 2024 | 8.990 | 9.050 | 8.810 | 8.830 | 52,447 | -0.15(-1.67%) |
Apr 12, 2024 | 9.100 | 9.110 | 8.980 | 8.980 | 17,205 | -0.12(-1.32%) |
Apr 11, 2024 | 9.110 | 9.150 | 9.040 | 9.100 | 12,887 | -0.04(-0.38%) |
Apr 10, 2024 | 9.300 | 9.300 | 9.110 | 9.135 | 24,821 | -0.18(-1.98%) |
Apr 09, 2024 | 9.270 | 9.350 | 9.270 | 9.320 | 26,899 | +0.03(+0.32%) |
Apr 08, 2024 | 9.220 | 9.310 | 9.220 | 9.290 | 15,796 | +0.05(+0.54%) |
Apr 05, 2024 | 9.180 | 9.280 | 9.180 | 9.240 | 7,071 | -0.02(-0.22%) |
Apr 04, 2024 | 9.354 | 9.354 | 9.240 | 9.260 | 20,790 | -0.08(-0.86%) |
Apr 03, 2024 | 9.390 | 9.390 | 9.320 | 9.340 | 19,010 | -0.03(-0.32%) |
Apr 02, 2024 | 9.420 | 9.450 | 9.350 | 9.370 | 26,803 | -0.05(-0.53%) |
Apr 01, 2024 | 9.660 | 9.660 | 9.380 | 9.420 | 26,328 | -0.02(-0.21%) |
Mar 28, 2024 | 9.390 | 9.470 | 9.390 | 9.440 | 32,276 | +0.05(+0.53%) |
Mar 27, 2024 | 9.260 | 9.390 | 9.260 | 9.390 | 19,627 | +0.20(+2.18%) |
Mar 26, 2024 | 9.240 | 9.251 | 9.190 | 9.190 | 12,293 | -0.05(-0.54%) |
Mar 25, 2024 | 9.270 | 9.290 | 9.182 | 9.240 | 19,988 | +0.03(+0.33%) |
Mar 22, 2024 | 9.270 | 9.270 | 9.202 | 9.210 | 11,443 | -0.02(-0.22%) |
Mar 21, 2024 | 9.254 | 9.309 | 9.230 | 9.230 | 18,148 | +0.01(+0.09%) |
Mar 20, 2024 | 9.300 | 9.300 | 9.200 | 9.222 | 25,684 | -0.01(-0.09%) |
Mar 19, 2024 | 9.140 | 9.244 | 9.140 | 9.230 | 4,803 | +0.08(+0.87%) |
Mar 18, 2024 | 9.280 | 9.280 | 8.990 | 9.150 | 15,501 | +0.06(+0.66%) |
Mar 15, 2024 | 9.120 | 9.143 | 9.000 | 9.090 | 38,847 | +0.00(+0.00%) |
Mar 14, 2024 | 9.180 | 9.180 | 9.080 | 9.090 | 18,241 | -0.09(-0.98%) |
Mar 13, 2024 | 9.200 | 9.230 | 9.180 | 9.180 | 16,444 | +0.03(+0.33%) |
Mar 12, 2024 | 9.100 | 9.230 | 9.060 | 9.150 | 28,164 | -0.05(-0.56%) |
Mar 11, 2024 | 9.120 | 9.202 | 8.750 | 9.202 | 15,747 | -0.05(-0.52%) |
Mar 08, 2024 | 9.240 | 9.250 | 9.210 | 9.250 | 9,817 | +0.02(+0.22%) |
Mar 07, 2024 | 9.220 | 9.350 | 9.220 | 9.230 | 11,361 | +0.01(+0.11%) |
Mar 06, 2024 | 9.250 | 9.280 | 9.170 | 9.220 | 18,069 | +0.12(+1.32%) |
Mar 05, 2024 | 9.120 | 9.250 | 9.100 | 9.100 | 27,880 | -0.06(-0.66%) |
Mar 04, 2024 | 8.960 | 9.200 | 8.960 | 9.160 | 24,653 | +0.14(+1.55%) |
Mar 01, 2024 | 9.110 | 9.110 | 8.935 | 9.020 | 34,121 | -0.05(-0.55%) |
Feb 29, 2024 | 9.010 | 9.088 | 9.010 | 9.070 | 17,433 | +0.09(+1.00%) |
Feb 28, 2024 | 8.980 | 9.020 | 8.970 | 8.980 | 10,916 | +0.03(+0.34%) |
Feb 27, 2024 | 8.820 | 8.986 | 8.820 | 8.950 | 25,948 | +0.07(+0.79%) |
Feb 26, 2024 | 8.920 | 8.970 | 8.880 | 8.880 | 26,251 | -0.07(-0.79%) |
Feb 23, 2024 | 8.860 | 8.970 | 8.860 | 8.950 | 19,212 | +0.06(+0.68%) |
Feb 22, 2024 | 8.940 | 8.940 | 8.850 | 8.890 | 27,789 | -0.01(-0.11%) |
Feb 21, 2024 | 8.840 | 8.900 | 8.820 | 8.900 | 10,289 | +0.10(+1.08%) |
Feb 20, 2024 | 8.800 | 8.910 | 8.795 | 8.805 | 22,694 | -0.02(-0.17%) |
Feb 16, 2024 | 8.830 | 8.920 | 8.800 | 8.820 | 34,244 | -0.02(-0.23%) |
Feb 15, 2024 | 8.840 | 8.876 | 8.830 | 8.840 | 30,113 | +0.05(+0.57%) |
Feb 14, 2024 | 8.800 | 8.860 | 8.790 | 8.790 | 28,169 | -0.01(-0.11%) |
Feb 13, 2024 | 8.860 | 8.860 | 8.730 | 8.800 | 20,363 | -0.10(-1.12%) |
Feb 12, 2024 | 8.820 | 8.900 | 8.820 | 8.900 | 10,713 | +0.07(+0.79%) |
Feb 09, 2024 | 8.880 | 8.880 | 8.800 | 8.830 | 31,140 | -0.03(-0.34%) |
Feb 08, 2024 | 8.890 | 8.910 | 8.800 | 8.860 | 49,281 | -0.02(-0.23%) |
Feb 07, 2024 | 8.828 | 8.910 | 8.815 | 8.880 | 12,822 | +0.08(+0.91%) |
Feb 06, 2024 | 8.800 | 8.864 | 8.790 | 8.800 | 12,201 | -0.02(-0.23%) |
Feb 05, 2024 | 8.870 | 8.890 | 8.815 | 8.820 | 19,179 | -0.12(-1.34%) |
Feb 02, 2024 | 9.070 | 9.070 | 8.930 | 8.940 | 45,977 | -0.13(-1.43%) |
Feb 01, 2024 | 9.190 | 9.190 | 8.950 | 9.070 | 42,958 | +0.07(+0.78%) |
Jan 31, 2024 | 8.980 | 9.060 | 8.950 | 9.000 | 26,648 | +0.02(+0.22%) |
Jan 30, 2024 | 9.000 | 9.005 | 8.880 | 8.980 | 14,838 | +0.02(+0.22%) |
Jan 29, 2024 | 8.870 | 9.000 | 8.844 | 8.960 | 15,884 | +0.09(+1.01%) |
Jan 26, 2024 | 8.830 | 8.950 | 8.817 | 8.870 | 21,827 | +0.01(+0.11%) |
Jan 25, 2024 | 8.870 | 8.890 | 8.830 | 8.860 | 14,823 | +0.05(+0.57%) |
Jan 24, 2024 | 8.880 | 8.880 | 8.790 | 8.810 | 22,162 | -0.04(-0.45%) |
Jan 23, 2024 | 8.816 | 8.855 | 8.816 | 8.850 | 9,584 | +0.03(+0.34%) |
Jan 22, 2024 | 8.870 | 8.920 | 8.795 | 8.820 | 24,991 | -0.02(-0.23%) |
Jan 19, 2024 | 8.850 | 8.875 | 8.820 | 8.840 | 16,390 | -0.03(-0.34%) |
Jan 18, 2024 | 8.930 | 8.970 | 8.850 | 8.870 | 20,900 | -0.12(-1.33%) |
Jan 17, 2024 | 9.050 | 9.126 | 8.950 | 8.990 | 21,219 | -0.12(-1.32%) |
Jan 16, 2024 | 9.440 | 9.440 | 9.090 | 9.110 | 25,496 | -0.10(-1.09%) |
Jan 12, 2024 | 9.260 | 9.329 | 9.205 | 9.210 | 20,725 | -0.10(-1.07%) |
Jan 11, 2024 | 9.440 | 9.440 | 9.285 | 9.310 | 15,613 | -0.15(-1.59%) |
Jan 10, 2024 | 9.440 | 9.630 | 9.370 | 9.460 | 33,674 | -0.04(-0.42%) |
Jan 09, 2024 | 9.370 | 9.500 | 9.370 | 9.500 | 38,102 | +0.03(+0.26%) |
Jan 08, 2024 | 9.400 | 9.490 | 9.380 | 9.475 | 27,381 | +0.11(+1.12%) |
Jan 05, 2024 | 9.300 | 9.380 | 9.250 | 9.370 | 29,427 | +0.07(+0.75%) |
Jan 04, 2024 | 9.322 | 9.358 | 9.290 | 9.300 | 11,093 | +0.01(+0.11%) |
Jan 03, 2024 | 9.290 | 9.320 | 9.250 | 9.290 | 29,309 | +0.02(+0.22%) |
Jan 02, 2024 | 9.200 | 9.310 | 9.123 | 9.270 | 20,111 | +0.06(+0.65%) |
Dec 29, 2023 | 9.180 | 9.220 | 9.140 | 9.210 | 40,597 | +0.03(+0.33%) |
Dec 28, 2023 | 9.140 | 9.180 | 9.140 | 9.180 | 39,768 | +0.03(+0.35%) |
Dec 27, 2023 | 9.080 | 9.152 | 9.080 | 9.148 | 39,829 | +0.05(+0.58%) |
Dec 26, 2023 | 9.100 | 9.160 | 9.080 | 9.095 | 46,684 | -0.00(-0.05%) |
Dec 22, 2023 | 9.050 | 9.190 | 9.050 | 9.100 | 46,641 | +0.05(+0.55%) |
Dec 21, 2023 | 9.130 | 9.190 | 9.040 | 9.050 | 48,140 | -0.08(-0.88%) |
Dec 20, 2023 | 9.270 | 9.300 | 9.130 | 9.130 | 23,167 | -0.15(-1.62%) |
Dec 19, 2023 | 9.250 | 9.380 | 9.245 | 9.280 | 31,910 | +0.03(+0.32%) |
Dec 18, 2023 | 9.350 | 9.380 | 9.250 | 9.250 | 40,605 | -0.10(-1.07%) |
Dec 15, 2023 | 9.460 | 9.460 | 9.270 | 9.350 | 22,812 | -0.17(-1.79%) |
Dec 14, 2023 | 9.390 | 9.545 | 9.330 | 9.520 | 36,668 | +0.07(+0.74%) |
Dec 13, 2023 | 9.210 | 9.488 | 9.184 | 9.450 | 50,362 | +0.24(+2.61%) |
Dec 12, 2023 | 9.200 | 9.230 | 9.130 | 9.210 | 10,345 | +0.01(+0.11%) |
Dec 11, 2023 | 9.120 | 9.215 | 9.120 | 9.200 | 22,408 | -0.04(-0.43%) |
Dec 08, 2023 | 9.320 | 9.320 | 9.220 | 9.240 | 27,426 | -0.11(-1.18%) |
Dec 07, 2023 | 9.390 | 9.390 | 9.340 | 9.350 | 14,071 | -0.01(-0.11%) |
Dec 06, 2023 | 9.300 | 9.360 | 9.279 | 9.360 | 22,953 | +0.11(+1.19%) |
Dec 05, 2023 | 9.380 | 9.380 | 9.182 | 9.250 | 55,099 | -0.04(-0.43%) |
Dec 04, 2023 | 9.170 | 9.360 | 9.170 | 9.290 | 44,165 | +0.00(+0.00%) |
Dec 01, 2023 | 9.280 | 9.354 | 9.150 | 9.290 | 18,844 | +0.14(+1.53%) |
Nov 30, 2023 | 9.030 | 9.150 | 9.030 | 9.150 | 15,358 | +0.11(+1.16%) |
Nov 29, 2023 | 9.160 | 9.190 | 9.015 | 9.045 | 41,473 | -0.02(-0.17%) |
Nov 28, 2023 | 8.960 | 9.120 | 8.955 | 9.060 | 25,189 | +0.12(+1.34%) |
Nov 27, 2023 | 8.930 | 8.958 | 8.920 | 8.940 | 14,545 | +0.05(+0.56%) |
Nov 24, 2023 | 8.890 | 8.890 | 8.870 | 8.890 | 3,136 | +0.03(+0.34%) |
Nov 22, 2023 | 8.850 | 8.905 | 8.820 | 8.860 | 7,851 | +0.06(+0.68%) |
Nov 21, 2023 | 8.760 | 8.890 | 8.750 | 8.800 | 32,690 | +0.00(+0.00%) |
Nov 20, 2023 | 8.790 | 8.900 | 8.760 | 8.800 | 36,803 | -0.04(-0.45%) |
Nov 17, 2023 | 8.850 | 8.850 | 8.790 | 8.840 | 6,747 | -0.01(-0.11%) |
Nov 16, 2023 | 8.820 | 8.948 | 8.760 | 8.850 | 27,186 | +0.00(+0.00%) |
Nov 15, 2023 | 8.880 | 8.990 | 8.810 | 8.850 | 18,287 | -0.02(-0.23%) |
Nov 14, 2023 | 8.550 | 8.880 | 8.550 | 8.870 | 51,890 | +0.39(+4.60%) |
Nov 13, 2023 | 8.530 | 8.571 | 8.480 | 8.480 | 11,326 | -0.15(-1.74%) |
Nov 10, 2023 | 8.560 | 8.690 | 8.560 | 8.630 | 9,566 | +0.04(+0.47%) |
Nov 09, 2023 | 8.580 | 8.645 | 8.578 | 8.590 | 19,487 | -0.09(-1.04%) |
Nov 08, 2023 | 8.780 | 8.790 | 8.640 | 8.680 | 16,587 | -0.10(-1.14%) |
Nov 07, 2023 | 8.810 | 8.840 | 8.750 | 8.780 | 37,011 | -0.03(-0.28%) |
Nov 06, 2023 | 8.780 | 8.870 | 8.780 | 8.805 | 26,017 | +0.03(+0.28%) |
Nov 03, 2023 | 8.810 | 8.920 | 8.780 | 8.780 | 46,605 | +0.09(+1.04%) |
Nov 02, 2023 | 8.530 | 8.790 | 8.530 | 8.690 | 37,757 | +0.22(+2.60%) |
Nov 01, 2023 | 8.520 | 8.540 | 8.310 | 8.470 | 20,843 | +0.17(+2.05%) |
Oct 31, 2023 | 8.190 | 8.380 | 8.190 | 8.300 | 27,609 | +0.10(+1.22%) |
Oct 30, 2023 | 8.140 | 8.290 | 8.140 | 8.200 | 14,165 | +0.06(+0.74%) |
Oct 27, 2023 | 8.280 | 8.280 | 8.140 | 8.140 | 21,838 | -0.12(-1.45%) |
Oct 26, 2023 | 8.240 | 8.309 | 8.220 | 8.260 | 37,310 | +0.03(+0.36%) |
Oct 25, 2023 | 8.220 | 8.280 | 8.160 | 8.230 | 25,626 | +0.00(+0.01%) |
Oct 24, 2023 | 8.210 | 8.275 | 7.970 | 8.229 | 24,803 | +0.14(+1.72%) |
Oct 23, 2023 | 8.130 | 8.235 | 8.090 | 8.090 | 25,390 | -0.15(-1.82%) |
Oct 20, 2023 | 8.310 | 8.360 | 8.240 | 8.240 | 14,101 | -0.06(-0.72%) |
Oct 19, 2023 | 8.260 | 8.410 | 8.260 | 8.300 | 23,179 | -0.06(-0.78%) |
Oct 18, 2023 | 8.380 | 8.410 | 8.318 | 8.365 | 19,212 | -0.04(-0.54%) |
Oct 17, 2023 | 8.320 | 8.460 | 8.320 | 8.410 | 19,445 | -0.04(-0.47%) |
Oct 16, 2023 | 8.374 | 8.630 | 8.303 | 8.450 | 40,944 | +0.11(+1.32%) |
Oct 13, 2023 | 8.350 | 8.490 | 8.220 | 8.340 | 44,122 | -0.01(-0.12%) |
Oct 12, 2023 | 8.520 | 8.530 | 8.320 | 8.350 | 32,594 | -0.23(-2.68%) |
Oct 11, 2023 | 8.500 | 8.590 | 8.375 | 8.580 | 14,000 | +0.11(+1.30%) |
Oct 10, 2023 | 8.380 | 8.490 | 8.380 | 8.470 | 12,856 | +0.09(+1.07%) |
Oct 09, 2023 | 8.340 | 8.380 | 8.300 | 8.380 | 10,437 | +0.06(+0.72%) |
Oct 06, 2023 | 8.169 | 8.350 | 8.006 | 8.320 | 38,396 | +0.13(+1.59%) |
Oct 05, 2023 | 8.250 | 8.298 | 8.180 | 8.190 | 45,212 | -0.13(-1.56%) |
Oct 04, 2023 | 8.320 | 8.460 | 8.240 | 8.320 | 29,558 | -0.04(-0.48%) |
Oct 03, 2023 | 8.370 | 8.390 | 8.270 | 8.360 | 40,379 | -0.03(-0.36%) |
Oct 02, 2023 | 8.840 | 8.840 | 8.320 | 8.390 | 35,166 | -0.35(-4.00%) |
Sep 29, 2023 | 8.650 | 8.785 | 8.650 | 8.740 | 15,824 | +0.05(+0.58%) |
Sep 28, 2023 | 8.870 | 8.874 | 8.680 | 8.690 | 20,527 | -0.18(-2.03%) |
Sep 27, 2023 | 9.020 | 9.050 | 8.865 | 8.870 | 29,591 | -0.16(-1.77%) |
Sep 26, 2023 | 9.250 | 9.250 | 9.020 | 9.030 | 21,493 | -0.22(-2.40%) |
Sep 25, 2023 | 9.280 | 9.255 | 9.240 | 9.252 | 13,862 | -0.09(-0.94%) |
Sep 22, 2023 | 9.320 | 9.360 | 9.300 | 9.340 | 8,155 | -0.01(-0.11%) |
Sep 21, 2023 | 9.360 | 9.380 | 9.350 | 9.350 | 7,698 | -0.10(-1.06%) |
Sep 20, 2023 | 9.520 | 9.520 | 9.390 | 9.450 | 19,070 | +0.05(+0.53%) |
Sep 19, 2023 | 9.400 | 9.490 | 9.400 | 9.400 | 10,815 | -0.05(-0.53%) |
Sep 18, 2023 | 9.470 | 9.545 | 9.450 | 9.450 | 22,022 | -0.06(-0.63%) |
Sep 15, 2023 | 9.550 | 9.585 | 9.510 | 9.510 | 5,591 | -0.05(-0.52%) |
Sep 14, 2023 | 9.580 | 9.618 | 9.540 | 9.560 | 11,216 | +0.04(+0.42%) |
Sep 13, 2023 | 9.450 | 9.620 | 9.450 | 9.520 | 13,750 | +0.04(+0.42%) |
Sep 12, 2023 | 9.480 | 9.505 | 9.450 | 9.480 | 13,235 | -0.04(-0.42%) |
Sep 11, 2023 | 9.530 | 9.550 | 9.505 | 9.520 | 12,992 | -0.04(-0.42%) |
Sep 08, 2023 | 9.530 | 9.570 | 9.490 | 9.560 | 8,707 | +0.05(+0.49%) |
Sep 07, 2023 | 9.390 | 9.570 | 9.390 | 9.514 | 12,076 | +0.07(+0.78%) |
Sep 06, 2023 | 9.500 | 9.700 | 9.400 | 9.440 | 29,560 | -0.04(-0.44%) |
Sep 05, 2023 | 9.560 | 9.600 | 9.440 | 9.482 | 26,847 | -0.14(-1.43%) |
Sep 01, 2023 | 9.670 | 9.750 | 9.570 | 9.620 | 27,671 | -0.05(-0.52%) |
Aug 31, 2023 | 9.690 | 9.740 | 9.645 | 9.670 | 18,020 | -0.04(-0.41%) |
Aug 30, 2023 | 9.890 | 9.890 | 9.700 | 9.710 | 18,841 | -0.07(-0.72%) |
Aug 29, 2023 | 9.780 | 9.830 | 9.770 | 9.780 | 18,100 | -0.02(-0.20%) |
Aug 28, 2023 | 9.800 | 9.850 | 9.780 | 9.800 | 9,179 | -0.04(-0.41%) |
Aug 25, 2023 | 9.750 | 9.890 | 9.750 | 9.840 | 16,706 | +0.05(+0.51%) |
Aug 24, 2023 | 9.830 | 9.910 | 9.790 | 9.790 | 9,414 | -0.07(-0.68%) |
Aug 23, 2023 | 9.840 | 9.860 | 9.800 | 9.857 | 7,692 | +0.03(+0.28%) |
Aug 22, 2023 | 9.801 | 9.860 | 9.801 | 9.830 | 6,334 | +0.00(+0.00%) |
Aug 21, 2023 | 9.860 | 9.880 | 9.800 | 9.830 | 14,431 | -0.08(-0.81%) |
Aug 18, 2023 | 9.900 | 9.960 | 9.840 | 9.910 | 12,010 | -0.06(-0.60%) |
Aug 17, 2023 | 9.890 | 9.970 | 9.860 | 9.970 | 14,949 | +0.01(+0.10%) |
Aug 16, 2023 | 9.890 | 9.980 | 9.875 | 9.960 | 16,930 | +0.06(+0.61%) |
Aug 15, 2023 | 10.38 | 10.38 | 9.900 | 9.900 | 13,148 | -0.08(-0.80%) |
Aug 14, 2023 | 10.02 | 10.07 | 9.970 | 9.980 | 7,178 | -0.02(-0.20%) |
Aug 11, 2023 | 10.12 | 10.12 | 9.980 | 10.00 | 4,495 | -0.19(-1.86%) |
Aug 10, 2023 | 10.24 | 10.24 | 10.13 | 10.19 | 13,449 | -0.02(-0.20%) |
Aug 09, 2023 | 10.10 | 10.21 | 10.10 | 10.21 | 10,334 | +0.14(+1.39%) |
Aug 08, 2023 | 10.00 | 10.10 | 9.950 | 10.07 | 17,063 | +0.06(+0.60%) |
Aug 07, 2023 | 9.950 | 10.02 | 9.950 | 10.01 | 10,189 | +0.08(+0.83%) |
Aug 04, 2023 | 9.990 | 10.07 | 9.920 | 9.928 | 36,406 | -0.06(-0.62%) |
Aug 03, 2023 | 10.15 | 10.15 | 9.950 | 9.990 | 16,768 | -0.16(-1.58%) |
Aug 02, 2023 | 10.12 | 10.23 | 10.10 | 10.15 | 20,752 | -0.07(-0.65%) |
Aug 01, 2023 | 10.40 | 10.40 | 10.22 | 10.22 | 16,738 | -0.10(-1.00%) |
Jul 31, 2023 | 10.27 | 10.35 | 10.27 | 10.32 | 7,809 | +0.03(+0.29%) |
Jul 28, 2023 | 10.32 | 10.41 | 10.27 | 10.29 | 16,591 | +0.01(+0.12%) |
Jul 27, 2023 | 10.40 | 10.43 | 10.27 | 10.28 | 23,238 | -0.17(-1.65%) |
Jul 26, 2023 | 10.41 | 10.53 | 10.41 | 10.45 | 4,841 | +0.01(+0.10%) |
Jul 25, 2023 | 10.42 | 10.50 | 10.42 | 10.44 | 10,755 | -0.05(-0.48%) |
Jul 24, 2023 | 10.54 | 10.54 | 10.43 | 10.49 | 13,726 | -0.01(-0.10%) |
Jul 21, 2023 | 10.38 | 10.55 | 10.38 | 10.50 | 13,479 | +0.15(+1.45%) |
Jul 20, 2023 | 10.34 | 10.38 | 10.34 | 10.35 | 11,224 | +0.05(+0.49%) |
Jul 19, 2023 | 10.21 | 10.35 | 10.21 | 10.30 | 10,697 | +0.10(+0.98%) |
Jul 18, 2023 | 9.980 | 10.28 | 9.970 | 10.20 | 16,987 | -0.07(-0.68%) |
Jul 17, 2023 | 10.37 | 10.37 | 10.24 | 10.27 | 21,673 | -0.17(-1.63%) |
Jul 14, 2023 | 10.36 | 10.50 | 10.34 | 10.44 | 22,342 | +0.08(+0.77%) |
Jul 13, 2023 | 10.33 | 10.37 | 10.32 | 10.36 | 3,982 | -0.00(-0.03%) |
Jul 12, 2023 | 10.22 | 10.37 | 10.22 | 10.36 | 15,207 | +0.05(+0.46%) |
Jul 11, 2023 | 10.16 | 10.31 | 10.12 | 10.31 | 21,260 | +0.15(+1.53%) |
Jul 10, 2023 | 10.17 | 10.23 | 10.11 | 10.16 | 9,616 | -0.03(-0.29%) |
Jul 07, 2023 | 10.23 | 10.26 | 10.19 | 10.19 | 16,448 | -0.04(-0.39%) |
Jul 06, 2023 | 10.29 | 10.29 | 10.22 | 10.23 | 26,069 | -0.06(-0.58%) |
Jul 05, 2023 | 10.15 | 10.30 | 10.15 | 10.29 | 22,640 | +0.15(+1.48%) |
Jul 03, 2023 | 10.12 | 10.18 | 10.10 | 10.14 | 20,278 | +0.02(+0.20%) |
Jun 30, 2023 | 10.05 | 10.12 | 10.05 | 10.12 | 14,874 | +0.13(+1.30%) |
Jun 29, 2023 | 10.08 | 10.08 | 9.950 | 9.990 | 20,890 | -0.02(-0.20%) |
Jun 28, 2023 | 10.10 | 10.10 | 10.00 | 10.01 | 12,292 | -0.08(-0.79%) |
Jun 27, 2023 | 10.11 | 10.11 | 10.08 | 10.09 | 13,993 | -0.02(-0.20%) |
Jun 26, 2023 | 10.02 | 10.12 | 10.02 | 10.11 | 9,041 | +0.08(+0.81%) |
Jun 23, 2023 | 10.13 | 10.23 | 10.01 | 10.03 | 16,095 | -0.14(-1.38%) |
Jun 22, 2023 | 10.18 | 10.19 | 10.17 | 10.17 | 9,383 | -0.05(-0.49%) |
Jun 21, 2023 | 10.10 | 10.23 | 10.08 | 10.22 | 9,644 | +0.02(+0.20%) |
Jun 20, 2023 | 10.27 | 10.27 | 10.20 | 10.20 | 21,956 | -0.08(-0.78%) |
Jun 16, 2023 | 10.29 | 10.33 | 10.23 | 10.28 | 5,325 | +0.01(+0.10%) |
Jun 15, 2023 | 10.12 | 10.27 | 10.11 | 10.27 | 10,704 | +0.09(+0.88%) |
Jun 14, 2023 | 10.11 | 10.24 | 10.11 | 10.18 | 4,090 | +0.04(+0.39%) |
Jun 13, 2023 | 10.16 | 10.17 | 10.14 | 10.14 | 4,032 | -0.04(-0.39%) |
Jun 12, 2023 | 10.20 | 10.20 | 10.16 | 10.18 | 6,789 | -0.09(-0.88%) |
Jun 09, 2023 | 10.36 | 10.36 | 10.25 | 10.27 | 13,097 | -0.02(-0.19%) |
Jun 08, 2023 | 10.25 | 10.29 | 10.20 | 10.29 | 10,161 | +0.05(+0.49%) |
Jun 07, 2023 | 10.13 | 10.24 | 10.13 | 10.24 | 16,902 | +0.10(+1.04%) |
Jun 06, 2023 | 10.12 | 10.14 | 10.12 | 10.13 | 2,401 | -0.01(-0.05%) |
Jun 05, 2023 | 10.12 | 10.16 | 10.02 | 10.14 | 11,216 | +0.05(+0.50%) |
Jun 02, 2023 | 9.969 | 10.09 | 9.969 | 10.09 | 7,704 | +0.13(+1.31%) |