Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 10.40 | 10.62 | 10.40 | 10.59 | 7,814 | +0.17(+1.61%) |
May 17, 2024 | 10.35 | 10.45 | 10.28 | 10.42 | 3,274 | +0.09(+0.89%) |
May 16, 2024 | 10.42 | 10.42 | 10.31 | 10.33 | 9,206 | -0.02(-0.19%) |
May 15, 2024 | 10.15 | 10.40 | 10.04 | 10.35 | 14,738 | +0.48(+4.81%) |
May 14, 2024 | 9.750 | 9.900 | 9.740 | 9.875 | 4,094 | +0.11(+1.18%) |
May 13, 2024 | 9.750 | 9.840 | 9.690 | 9.760 | 6,570 | +0.19(+1.98%) |
May 10, 2024 | 9.710 | 9.710 | 9.530 | 9.570 | 12,702 | -0.13(-1.34%) |
May 09, 2024 | 9.590 | 9.720 | 9.590 | 9.700 | 7,056 | +0.09(+0.89%) |
May 08, 2024 | 9.670 | 9.760 | 9.570 | 9.615 | 4,671 | -0.22(-2.19%) |
May 07, 2024 | 9.810 | 9.947 | 9.770 | 9.830 | 8,429 | +0.00(+0.03%) |
May 06, 2024 | 9.780 | 9.845 | 9.723 | 9.827 | 9,214 | +0.18(+1.83%) |
May 03, 2024 | 9.660 | 9.765 | 9.550 | 9.650 | 8,136 | +0.32(+3.43%) |
May 02, 2024 | 9.250 | 9.390 | 9.060 | 9.330 | 8,100 | +0.15(+1.63%) |
May 01, 2024 | 9.150 | 9.500 | 9.005 | 9.180 | 8,777 | +0.09(+0.99%) |
Apr 30, 2024 | 9.560 | 9.560 | 9.090 | 9.090 | 10,567 | -0.57(-5.90%) |
Apr 29, 2024 | 9.730 | 9.780 | 9.620 | 9.660 | 8,163 | -0.04(-0.41%) |
Apr 26, 2024 | 9.640 | 9.780 | 9.640 | 9.700 | 2,948 | +0.18(+1.89%) |
Apr 25, 2024 | 9.365 | 9.600 | 9.260 | 9.520 | 7,245 | -0.19(-1.96%) |
Apr 24, 2024 | 9.820 | 9.860 | 9.608 | 9.710 | 6,667 | -0.02(-0.21%) |
Apr 23, 2024 | 9.470 | 9.840 | 9.470 | 9.730 | 17,045 | +0.35(+3.73%) |
Apr 22, 2024 | 9.210 | 9.465 | 9.200 | 9.380 | 3,770 | +0.28(+3.08%) |
Apr 19, 2024 | 9.350 | 9.350 | 9.070 | 9.100 | 9,011 | -0.21(-2.26%) |
Apr 18, 2024 | 9.430 | 9.630 | 9.310 | 9.310 | 9,951 | -0.10(-1.06%) |
Apr 17, 2024 | 9.590 | 9.700 | 9.320 | 9.410 | 19,004 | -0.23(-2.39%) |
Apr 16, 2024 | 9.630 | 9.750 | 9.565 | 9.640 | 9,868 | -0.03(-0.31%) |
Apr 15, 2024 | 10.28 | 10.28 | 9.670 | 9.670 | 13,161 | -0.70(-6.75%) |
Apr 12, 2024 | 10.53 | 10.53 | 10.33 | 10.37 | 6,282 | -0.41(-3.80%) |
Apr 11, 2024 | 10.70 | 10.80 | 10.68 | 10.78 | 1,941 | +0.14(+1.32%) |
Apr 10, 2024 | 10.47 | 10.70 | 10.47 | 10.64 | 21,307 | -0.25(-2.30%) |
Apr 09, 2024 | 10.82 | 10.93 | 10.80 | 10.89 | 11,005 | +0.08(+0.74%) |
Apr 08, 2024 | 10.75 | 10.81 | 10.65 | 10.81 | 20,569 | +0.06(+0.56%) |
Apr 05, 2024 | 10.67 | 10.90 | 10.67 | 10.75 | 3,853 | +0.06(+0.56%) |
Apr 04, 2024 | 11.00 | 11.19 | 10.69 | 10.69 | 12,991 | -0.17(-1.52%) |
Apr 03, 2024 | 10.79 | 11.04 | 10.79 | 10.86 | 6,214 | +0.01(+0.05%) |
Apr 02, 2024 | 10.89 | 10.92 | 10.55 | 10.85 | 18,272 | -0.35(-3.12%) |
Apr 01, 2024 | 11.41 | 11.41 | 11.00 | 11.20 | 43,055 | -0.25(-2.18%) |
Mar 28, 2024 | 11.58 | 11.59 | 11.36 | 11.45 | 11,980 | -0.05(-0.43%) |
Mar 27, 2024 | 11.77 | 11.77 | 11.41 | 11.50 | 8,263 | -0.01(-0.09%) |
Mar 26, 2024 | 11.60 | 11.65 | 11.51 | 11.51 | 7,210 | +0.02(+0.18%) |
Mar 25, 2024 | 11.39 | 11.53 | 11.39 | 11.49 | 4,320 | +0.11(+0.96%) |
Mar 22, 2024 | 11.57 | 11.57 | 11.29 | 11.38 | 9,216 | -0.19(-1.65%) |
Mar 21, 2024 | 11.64 | 11.83 | 11.53 | 11.57 | 10,788 | +0.09(+0.79%) |
Mar 20, 2024 | 11.21 | 11.49 | 11.15 | 11.48 | 14,877 | +0.28(+2.47%) |
Mar 19, 2024 | 10.91 | 11.20 | 10.91 | 11.20 | 2,089 | +0.14(+1.30%) |
Mar 18, 2024 | 11.00 | 11.28 | 11.00 | 11.06 | 19,273 | +0.06(+0.55%) |
Mar 15, 2024 | 11.41 | 11.41 | 10.92 | 11.00 | 21,980 | -0.65(-5.58%) |
Mar 14, 2024 | 11.83 | 11.83 | 11.46 | 11.65 | 10,573 | -0.16(-1.35%) |
Mar 13, 2024 | 11.87 | 12.05 | 11.81 | 11.81 | 9,020 | -0.04(-0.37%) |
Mar 12, 2024 | 11.51 | 11.90 | 11.43 | 11.85 | 20,460 | +0.47(+4.17%) |
Mar 11, 2024 | 11.30 | 11.54 | 11.24 | 11.38 | 12,776 | +0.03(+0.26%) |
Mar 08, 2024 | 11.38 | 11.71 | 11.23 | 11.35 | 42,944 | +0.02(+0.18%) |
Mar 07, 2024 | 11.21 | 11.41 | 10.96 | 11.33 | 120,580 | +0.33(+3.00%) |
Mar 06, 2024 | 11.29 | 11.42 | 10.86 | 11.00 | 27,592 | +0.42(+3.97%) |
Mar 05, 2024 | 11.31 | 11.31 | 10.51 | 10.58 | 149,203 | -0.95(-8.24%) |
Mar 04, 2024 | 11.61 | 11.66 | 11.49 | 11.53 | 17,678 | -0.08(-0.69%) |
Mar 01, 2024 | 11.59 | 11.65 | 11.51 | 11.61 | 16,932 | +0.09(+0.78%) |
Feb 29, 2024 | 11.58 | 11.65 | 11.44 | 11.52 | 19,530 | -0.04(-0.35%) |
Feb 28, 2024 | 11.43 | 11.67 | 11.35 | 11.56 | 35,670 | -0.10(-0.86%) |
Feb 27, 2024 | 11.69 | 11.74 | 11.53 | 11.66 | 6,444 | +0.10(+0.87%) |
Feb 26, 2024 | 11.25 | 11.73 | 11.25 | 11.56 | 73,283 | +0.28(+2.48%) |
Feb 23, 2024 | 11.34 | 11.46 | 11.16 | 11.28 | 36,641 | +0.15(+1.35%) |
Feb 22, 2024 | 10.98 | 11.30 | 10.98 | 11.13 | 31,361 | +0.54(+5.10%) |
Feb 21, 2024 | 10.54 | 10.76 | 10.35 | 10.59 | 58,656 | -0.58(-5.19%) |
Feb 20, 2024 | 11.40 | 11.40 | 10.92 | 11.17 | 19,023 | -0.40(-3.46%) |
Feb 16, 2024 | 12.03 | 12.03 | 11.53 | 11.57 | 37,074 | -0.48(-3.98%) |
Feb 15, 2024 | 12.24 | 12.24 | 11.96 | 12.05 | 20,041 | -0.18(-1.47%) |
Feb 14, 2024 | 12.01 | 12.24 | 11.91 | 12.23 | 10,836 | +0.55(+4.71%) |
Feb 13, 2024 | 11.44 | 11.92 | 11.14 | 11.68 | 41,890 | -0.56(-4.58%) |
Feb 12, 2024 | 12.65 | 12.65 | 12.24 | 12.24 | 29,673 | -0.34(-2.70%) |
Feb 09, 2024 | 12.41 | 12.66 | 12.41 | 12.58 | 65,121 | +0.48(+3.93%) |
Feb 08, 2024 | 11.90 | 12.25 | 11.80 | 12.10 | 66,119 | +0.20(+1.70%) |
Feb 07, 2024 | 11.72 | 12.00 | 11.62 | 11.90 | 22,889 | +0.37(+3.23%) |
Feb 06, 2024 | 11.59 | 11.59 | 11.32 | 11.53 | 8,635 | -0.07(-0.61%) |
Feb 05, 2024 | 11.88 | 11.95 | 11.32 | 11.60 | 26,205 | -0.33(-2.76%) |
Feb 02, 2024 | 11.68 | 12.01 | 11.63 | 11.93 | 88,439 | +0.05(+0.42%) |
Feb 01, 2024 | 11.77 | 11.88 | 11.64 | 11.88 | 5,855 | +0.33(+2.86%) |
Jan 31, 2024 | 11.98 | 12.07 | 11.55 | 11.55 | 66,856 | -0.66(-5.41%) |
Jan 30, 2024 | 12.41 | 12.41 | 12.09 | 12.21 | 21,542 | -0.13(-1.05%) |
Jan 29, 2024 | 11.70 | 12.34 | 11.70 | 12.34 | 22,634 | +0.60(+5.11%) |
Jan 26, 2024 | 11.76 | 11.87 | 11.66 | 11.74 | 41,231 | -0.03(-0.24%) |
Jan 25, 2024 | 11.85 | 11.98 | 11.64 | 11.77 | 18,454 | -0.06(-0.52%) |
Jan 24, 2024 | 12.01 | 12.19 | 11.83 | 11.83 | 62,877 | +0.06(+0.51%) |
Jan 23, 2024 | 11.74 | 11.77 | 11.60 | 11.77 | 21,742 | +0.10(+0.86%) |
Jan 22, 2024 | 11.69 | 11.82 | 11.60 | 11.67 | 31,503 | +0.32(+2.82%) |
Jan 19, 2024 | 11.11 | 11.40 | 11.00 | 11.35 | 17,272 | +0.32(+2.92%) |
Jan 18, 2024 | 10.98 | 11.03 | 10.84 | 11.03 | 16,680 | +0.23(+2.11%) |
Jan 17, 2024 | 10.74 | 10.80 | 10.43 | 10.80 | 22,201 | -0.20(-1.81%) |
Jan 16, 2024 | 11.00 | 11.07 | 10.75 | 11.00 | 9,188 | -0.06(-0.58%) |
Jan 12, 2024 | 11.23 | 11.23 | 11.00 | 11.06 | 12,672 | +0.02(+0.22%) |
Jan 11, 2024 | 10.95 | 11.09 | 10.69 | 11.04 | 49,600 | +0.22(+2.03%) |
Jan 10, 2024 | 10.54 | 10.86 | 10.54 | 10.82 | 8,805 | +0.29(+2.75%) |
Jan 09, 2024 | 10.25 | 10.67 | 10.25 | 10.53 | 21,056 | +0.07(+0.67%) |
Jan 08, 2024 | 9.900 | 10.46 | 9.900 | 10.46 | 29,867 | +0.61(+6.19%) |
Jan 05, 2024 | 9.990 | 10.00 | 9.790 | 9.850 | 9,943 | +0.05(+0.48%) |
Jan 04, 2024 | 9.750 | 9.880 | 9.750 | 9.803 | 14,584 | +0.01(+0.13%) |
Jan 03, 2024 | 9.950 | 9.980 | 9.710 | 9.790 | 32,367 | -0.43(-4.21%) |
Jan 02, 2024 | 10.74 | 10.74 | 10.11 | 10.22 | 20,154 | -0.68(-6.24%) |
Dec 29, 2023 | 11.12 | 11.12 | 10.83 | 10.90 | 19,597 | -0.19(-1.71%) |
Dec 28, 2023 | 11.20 | 11.23 | 11.07 | 11.09 | 6,854 | +0.01(+0.09%) |
Dec 27, 2023 | 11.17 | 11.17 | 10.99 | 11.08 | 10,603 | -0.03(-0.27%) |
Dec 26, 2023 | 10.96 | 11.11 | 10.95 | 11.11 | 22,415 | +0.16(+1.46%) |
Dec 22, 2023 | 10.95 | 11.00 | 10.79 | 10.95 | 23,393 | +0.06(+0.55%) |
Dec 21, 2023 | 10.74 | 10.97 | 10.69 | 10.89 | 15,505 | +0.30(+2.83%) |
Dec 20, 2023 | 10.76 | 11.01 | 10.59 | 10.59 | 35,654 | -0.38(-3.51%) |
Dec 19, 2023 | 10.79 | 11.02 | 10.79 | 10.97 | 32,987 | +0.14(+1.34%) |
Dec 18, 2023 | 10.70 | 10.93 | 10.64 | 10.83 | 55,098 | +0.15(+1.40%) |
Dec 15, 2023 | 10.44 | 10.80 | 10.40 | 10.68 | 37,277 | +0.20(+1.91%) |
Dec 14, 2023 | 10.64 | 10.70 | 10.30 | 10.48 | 28,344 | -0.05(-0.49%) |
Dec 13, 2023 | 10.31 | 10.54 | 10.05 | 10.53 | 12,743 | +0.37(+3.61%) |
Dec 12, 2023 | 10.00 | 10.19 | 10.00 | 10.16 | 8,695 | +0.02(+0.25%) |
Dec 11, 2023 | 9.790 | 10.23 | 9.790 | 10.14 | 38,467 | +0.21(+2.17%) |
Dec 08, 2023 | 9.719 | 9.980 | 9.690 | 9.925 | 5,987 | +0.15(+1.48%) |
Dec 07, 2023 | 9.590 | 9.810 | 9.591 | 9.780 | 7,696 | +0.11(+1.15%) |
Dec 06, 2023 | 10.02 | 10.02 | 9.660 | 9.669 | 35,153 | -0.09(-0.93%) |
Dec 05, 2023 | 9.580 | 9.810 | 9.570 | 9.760 | 19,503 | -0.11(-1.11%) |
Dec 04, 2023 | 9.750 | 9.880 | 9.588 | 9.870 | 24,207 | -0.04(-0.38%) |
Dec 01, 2023 | 9.430 | 9.920 | 9.400 | 9.908 | 50,107 | +0.30(+3.10%) |
Nov 30, 2023 | 9.730 | 9.730 | 9.390 | 9.610 | 17,383 | +0.21(+2.23%) |
Nov 29, 2023 | 9.120 | 9.551 | 9.120 | 9.400 | 13,291 | +0.46(+5.15%) |
Nov 28, 2023 | 8.740 | 9.000 | 8.740 | 8.940 | 4,724 | +0.08(+0.90%) |
Nov 27, 2023 | 8.770 | 8.990 | 8.770 | 8.860 | 5,386 | +0.03(+0.34%) |
Nov 24, 2023 | 8.670 | 8.920 | 8.670 | 8.830 | 2,353 | +0.02(+0.23%) |
Nov 22, 2023 | 8.790 | 8.885 | 8.790 | 8.810 | 17,717 | +0.07(+0.80%) |
Nov 21, 2023 | 8.850 | 8.950 | 8.740 | 8.740 | 4,677 | -0.23(-2.56%) |
Nov 20, 2023 | 8.800 | 9.010 | 8.770 | 8.970 | 29,495 | +0.33(+3.82%) |
Nov 17, 2023 | 8.460 | 8.690 | 8.460 | 8.640 | 31,177 | +0.10(+1.17%) |
Nov 16, 2023 | 8.490 | 8.650 | 8.455 | 8.540 | 27,287 | -0.04(-0.47%) |
Nov 15, 2023 | 8.620 | 8.820 | 8.580 | 8.580 | 32,730 | -0.10(-1.15%) |
Nov 14, 2023 | 8.500 | 8.680 | 8.500 | 8.680 | 8,993 | +0.50(+6.15%) |
Nov 13, 2023 | 8.170 | 8.180 | 8.070 | 8.177 | 10,664 | +0.01(+0.08%) |
Nov 10, 2023 | 7.770 | 8.180 | 7.750 | 8.170 | 10,672 | +0.33(+4.25%) |
Nov 09, 2023 | 8.015 | 8.100 | 7.790 | 7.837 | 9,879 | -0.23(-2.89%) |
Nov 08, 2023 | 8.190 | 8.210 | 8.005 | 8.070 | 18,989 | +0.00(+0.02%) |
Nov 07, 2023 | 7.940 | 8.150 | 7.940 | 8.068 | 6,598 | +0.34(+4.40%) |
Nov 06, 2023 | 7.660 | 7.729 | 7.580 | 7.729 | 1,185 | -0.09(-1.17%) |
Nov 03, 2023 | 7.660 | 7.845 | 7.510 | 7.820 | 12,376 | +0.18(+2.36%) |
Nov 02, 2023 | 7.610 | 7.680 | 7.530 | 7.640 | 8,176 | +0.29(+3.95%) |
Nov 01, 2023 | 7.360 | 7.410 | 7.230 | 7.350 | 4,231 | -0.21(-2.78%) |
Oct 31, 2023 | 7.360 | 7.570 | 7.360 | 7.560 | 4,414 | +0.16(+2.16%) |
Oct 30, 2023 | 7.220 | 7.410 | 7.180 | 7.400 | 34,710 | +0.19(+2.64%) |
Oct 27, 2023 | 7.340 | 7.340 | 7.180 | 7.210 | 9,297 | -0.04(-0.55%) |
Oct 26, 2023 | 7.480 | 7.630 | 7.140 | 7.250 | 34,582 | -0.12(-1.63%) |
Oct 25, 2023 | 7.770 | 7.770 | 7.340 | 7.370 | 27,272 | -0.58(-7.28%) |
Oct 24, 2023 | 7.911 | 8.000 | 7.820 | 7.949 | 7,154 | +0.22(+2.83%) |
Oct 23, 2023 | 7.570 | 7.860 | 7.510 | 7.730 | 60,759 | -0.06(-0.75%) |
Oct 20, 2023 | 8.040 | 8.063 | 7.730 | 7.789 | 33,103 | -0.45(-5.48%) |
Oct 19, 2023 | 8.350 | 8.500 | 8.130 | 8.240 | 39,279 | -0.12(-1.43%) |
Oct 18, 2023 | 8.600 | 8.600 | 8.359 | 8.359 | 1,970 | -0.29(-3.36%) |
Oct 17, 2023 | 8.450 | 8.780 | 8.450 | 8.650 | 7,350 | +0.01(+0.08%) |
Oct 16, 2023 | 8.700 | 8.710 | 8.640 | 8.643 | 29,774 | +0.25(+2.97%) |
Oct 13, 2023 | 8.520 | 8.520 | 8.310 | 8.393 | 9,789 | -0.17(-1.95%) |
Oct 12, 2023 | 8.750 | 8.750 | 8.520 | 8.560 | 2,666 | -0.20(-2.30%) |
Oct 11, 2023 | 8.880 | 8.880 | 8.705 | 8.761 | 5,542 | +0.05(+0.54%) |
Oct 10, 2023 | 8.590 | 8.850 | 8.590 | 8.715 | 11,501 | +0.16(+1.90%) |
Oct 09, 2023 | 8.550 | 8.630 | 8.550 | 8.552 | 16,331 | +0.07(+0.85%) |
Oct 06, 2023 | 7.750 | 8.530 | 7.750 | 8.480 | 24,702 | +0.54(+6.80%) |
Oct 05, 2023 | 7.820 | 7.990 | 7.750 | 7.940 | 3,678 | -0.05(-0.58%) |
Oct 04, 2023 | 7.980 | 7.986 | 7.860 | 7.986 | 1,327 | +0.16(+1.99%) |
Oct 03, 2023 | 8.010 | 8.053 | 7.740 | 7.830 | 41,452 | -0.40(-4.86%) |
Oct 02, 2023 | 8.250 | 8.320 | 8.130 | 8.230 | 18,345 | +0.03(+0.32%) |
Sep 29, 2023 | 8.340 | 8.400 | 8.190 | 8.204 | 11,121 | +0.14(+1.72%) |
Sep 28, 2023 | 7.750 | 8.180 | 7.750 | 8.065 | 27,906 | +0.06(+0.71%) |
Sep 27, 2023 | 7.990 | 8.065 | 7.950 | 8.008 | 9,117 | +0.13(+1.60%) |
Sep 26, 2023 | 8.020 | 8.020 | 7.860 | 7.882 | 15,376 | -0.29(-3.52%) |
Sep 25, 2023 | 8.170 | 8.180 | 8.145 | 8.169 | 8,013 | -0.03(-0.37%) |
Sep 22, 2023 | 8.200 | 8.323 | 8.150 | 8.200 | 2,465 | +0.10(+1.23%) |
Sep 21, 2023 | 8.490 | 8.490 | 8.100 | 8.100 | 25,469 | -0.50(-5.86%) |
Sep 20, 2023 | 8.761 | 8.860 | 8.550 | 8.604 | 11,785 | -0.08(-0.88%) |
Sep 19, 2023 | 8.670 | 8.720 | 8.490 | 8.680 | 17,059 | -0.06(-0.69%) |
Sep 18, 2023 | 8.820 | 8.820 | 8.710 | 8.740 | 20,818 | -0.08(-0.91%) |
Sep 15, 2023 | 9.080 | 9.080 | 8.742 | 8.820 | 4,275 | -0.25(-2.80%) |
Sep 14, 2023 | 9.075 | 9.139 | 9.000 | 9.074 | 3,745 | +0.05(+0.51%) |
Sep 13, 2023 | 8.910 | 9.105 | 8.910 | 9.028 | 10,761 | -0.11(-1.23%) |
Sep 12, 2023 | 9.300 | 9.390 | 9.070 | 9.140 | 28,629 | -0.45(-4.64%) |
Sep 11, 2023 | 9.480 | 9.620 | 9.480 | 9.585 | 13,425 | +0.11(+1.11%) |
Sep 08, 2023 | 9.480 | 9.507 | 9.430 | 9.480 | 14,628 | +0.01(+0.15%) |
Sep 07, 2023 | 9.140 | 9.481 | 9.110 | 9.465 | 5,491 | +0.01(+0.08%) |
Sep 06, 2023 | 9.260 | 9.470 | 9.260 | 9.458 | 7,659 | +0.05(+0.51%) |
Sep 05, 2023 | 9.220 | 9.449 | 9.190 | 9.410 | 6,951 | +0.04(+0.42%) |
Sep 01, 2023 | 9.410 | 9.500 | 9.300 | 9.370 | 6,248 | +0.11(+1.20%) |
Aug 31, 2023 | 9.230 | 9.340 | 9.164 | 9.259 | 15,345 | +0.33(+3.75%) |
Aug 30, 2023 | 8.870 | 8.960 | 8.870 | 8.925 | 8,033 | +0.10(+1.18%) |
Aug 29, 2023 | 8.500 | 8.830 | 8.490 | 8.821 | 10,885 | +0.34(+3.97%) |
Aug 28, 2023 | 8.610 | 8.610 | 8.420 | 8.485 | 7,489 | +0.00(+0.05%) |
Aug 25, 2023 | 8.110 | 8.490 | 8.100 | 8.480 | 23,197 | +0.36(+4.49%) |
Aug 24, 2023 | 8.800 | 8.800 | 8.061 | 8.116 | 23,717 | -0.40(-4.75%) |
Aug 23, 2023 | 8.400 | 8.640 | 8.400 | 8.520 | 3,931 | +0.19(+2.23%) |
Aug 22, 2023 | 8.340 | 8.420 | 8.260 | 8.334 | 4,976 | +0.02(+0.20%) |
Aug 21, 2023 | 8.080 | 8.350 | 8.070 | 8.318 | 12,917 | +0.30(+3.72%) |
Aug 18, 2023 | 7.800 | 8.090 | 7.770 | 8.020 | 17,060 | +0.05(+0.63%) |
Aug 17, 2023 | 8.100 | 8.176 | 7.930 | 7.969 | 28,681 | -0.32(-3.84%) |
Aug 16, 2023 | 8.370 | 8.510 | 8.287 | 8.287 | 18,016 | -0.11(-1.35%) |
Aug 15, 2023 | 8.550 | 8.550 | 8.310 | 8.400 | 9,573 | -0.18(-2.11%) |
Aug 14, 2023 | 8.270 | 8.600 | 8.270 | 8.581 | 6,302 | +0.14(+1.66%) |
Aug 11, 2023 | 8.250 | 8.441 | 8.250 | 8.441 | 2,248 | -0.05(-0.58%) |
Aug 10, 2023 | 8.590 | 8.690 | 8.386 | 8.490 | 11,874 | +0.21(+2.54%) |
Aug 09, 2023 | 8.560 | 8.560 | 8.235 | 8.280 | 6,603 | -0.14(-1.61%) |
Aug 08, 2023 | 8.545 | 8.550 | 8.230 | 8.416 | 31,655 | -0.33(-3.77%) |
Aug 07, 2023 | 8.730 | 8.749 | 8.595 | 8.745 | 5,591 | +0.07(+0.78%) |
Aug 04, 2023 | 8.790 | 8.930 | 8.670 | 8.678 | 5,752 | +0.02(+0.28%) |
Aug 03, 2023 | 8.550 | 8.660 | 8.550 | 8.654 | 12,925 | -0.07(-0.75%) |
Aug 02, 2023 | 9.130 | 9.130 | 8.600 | 8.719 | 30,839 | -0.82(-8.61%) |
Aug 01, 2023 | 9.570 | 9.629 | 9.310 | 9.540 | 9,069 | +0.03(+0.33%) |
Jul 31, 2023 | 9.250 | 9.570 | 9.250 | 9.508 | 30,210 | +0.28(+3.02%) |
Jul 28, 2023 | 9.190 | 9.340 | 9.075 | 9.230 | 32,399 | +0.27(+3.04%) |
Jul 27, 2023 | 9.400 | 9.470 | 8.900 | 8.957 | 17,094 | -0.13(-1.48%) |
Jul 26, 2023 | 9.150 | 9.316 | 8.900 | 9.092 | 11,727 | -0.04(-0.46%) |
Jul 25, 2023 | 9.060 | 9.259 | 9.060 | 9.134 | 10,582 | +0.14(+1.59%) |
Jul 24, 2023 | 9.160 | 9.160 | 8.870 | 8.991 | 31,241 | -0.13(-1.39%) |
Jul 21, 2023 | 9.440 | 9.440 | 9.100 | 9.118 | 14,979 | +0.02(+0.18%) |
Jul 20, 2023 | 9.600 | 9.680 | 9.090 | 9.101 | 25,827 | -0.80(-8.07%) |
Jul 19, 2023 | 10.00 | 10.13 | 9.760 | 9.900 | 44,217 | +0.20(+2.06%) |
Jul 18, 2023 | 9.600 | 9.890 | 9.495 | 9.700 | 23,494 | +0.16(+1.68%) |
Jul 17, 2023 | 9.290 | 9.590 | 9.280 | 9.540 | 12,984 | +0.25(+2.69%) |
Jul 14, 2023 | 9.530 | 9.530 | 9.290 | 9.290 | 30,438 | -0.12(-1.27%) |
Jul 13, 2023 | 9.180 | 9.420 | 9.080 | 9.410 | 19,727 | +0.44(+4.91%) |
Jul 12, 2023 | 9.190 | 9.190 | 8.830 | 8.970 | 18,600 | +0.13(+1.47%) |
Jul 11, 2023 | 8.700 | 8.850 | 8.630 | 8.840 | 10,009 | +0.25(+2.91%) |
Jul 10, 2023 | 8.260 | 8.590 | 8.221 | 8.590 | 5,879 | +0.34(+4.18%) |
Jul 07, 2023 | 8.000 | 8.400 | 8.000 | 8.245 | 7,774 | +0.04(+0.47%) |
Jul 06, 2023 | 8.200 | 8.255 | 8.000 | 8.206 | 7,775 | -0.26(-3.11%) |
Jul 05, 2023 | 8.450 | 8.530 | 8.390 | 8.470 | 14,387 | -0.02(-0.19%) |
Jul 03, 2023 | 8.540 | 8.540 | 8.421 | 8.485 | 21,684 | -0.04(-0.48%) |
Jun 30, 2023 | 8.500 | 8.660 | 8.500 | 8.526 | 16,652 | +0.23(+2.81%) |
Jun 29, 2023 | 8.470 | 8.470 | 8.280 | 8.293 | 8,310 | -0.06(-0.72%) |
Jun 28, 2023 | 8.280 | 8.500 | 8.280 | 8.353 | 12,036 | +0.05(+0.64%) |
Jun 27, 2023 | 8.040 | 8.350 | 8.040 | 8.300 | 16,530 | +0.30(+3.70%) |
Jun 26, 2023 | 8.150 | 8.320 | 7.970 | 8.004 | 26,571 | -0.21(-2.53%) |
Jun 23, 2023 | 8.175 | 8.400 | 8.061 | 8.211 | 16,242 | -0.09(-1.07%) |
Jun 22, 2023 | 8.250 | 8.310 | 8.030 | 8.300 | 20,822 | +0.00(+0.03%) |
Jun 21, 2023 | 8.670 | 8.720 | 8.280 | 8.297 | 25,826 | -0.44(-5.02%) |
Jun 20, 2023 | 8.750 | 8.840 | 8.540 | 8.736 | 24,713 | -0.11(-1.29%) |
Jun 16, 2023 | 9.300 | 9.300 | 8.800 | 8.850 | 17,956 | -0.24(-2.61%) |