Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 10.28 | 10.33 | 10.03 | 10.04 | 6,341,698 | -0.29(-2.81%) |
Apr 29, 2024 | 10.23 | 10.38 | 10.20 | 10.33 | 4,410,290 | +0.23(+2.28%) |
Apr 26, 2024 | 10.08 | 10.15 | 9.920 | 10.10 | 6,221,856 | -0.05(-0.49%) |
Apr 25, 2024 | 10.01 | 10.26 | 9.900 | 10.15 | 6,543,189 | -0.22(-2.12%) |
Apr 24, 2024 | 10.46 | 10.48 | 10.22 | 10.37 | 6,093,897 | +0.05(+0.48%) |
Apr 23, 2024 | 10.19 | 10.37 | 10.15 | 10.32 | 4,722,311 | +0.14(+1.38%) |
Apr 22, 2024 | 10.12 | 10.23 | 10.00 | 10.18 | 6,176,842 | +0.13(+1.29%) |
Apr 19, 2024 | 10.25 | 10.34 | 10.02 | 10.05 | 7,597,875 | -0.30(-2.90%) |
Apr 18, 2024 | 10.40 | 10.53 | 10.29 | 10.35 | 6,508,323 | -0.24(-2.27%) |
Apr 17, 2024 | 10.82 | 10.86 | 10.51 | 10.59 | 7,351,235 | -0.16(-1.49%) |
Apr 16, 2024 | 10.69 | 10.79 | 10.56 | 10.75 | 4,556,005 | -0.08(-0.74%) |
Apr 15, 2024 | 11.03 | 11.12 | 10.73 | 10.83 | 5,479,417 | -0.02(-0.18%) |
Apr 12, 2024 | 11.11 | 11.14 | 10.84 | 10.85 | 7,543,025 | -0.36(-3.21%) |
Apr 11, 2024 | 11.09 | 11.22 | 11.00 | 11.21 | 4,220,648 | +0.26(+2.37%) |
Apr 10, 2024 | 11.06 | 11.22 | 10.93 | 10.95 | 4,776,663 | -0.16(-1.44%) |
Apr 09, 2024 | 11.12 | 11.21 | 11.00 | 11.11 | 5,674,901 | +0.17(+1.55%) |
Apr 08, 2024 | 11.04 | 11.10 | 10.91 | 10.94 | 4,406,045 | -0.17(-1.53%) |
Apr 05, 2024 | 10.89 | 11.11 | 10.84 | 11.11 | 4,689,946 | +0.19(+1.74%) |
Apr 04, 2024 | 11.15 | 11.34 | 10.90 | 10.92 | 8,186,582 | -0.16(-1.44%) |
Apr 03, 2024 | 10.87 | 11.11 | 10.81 | 11.08 | 4,017,038 | +0.21(+1.93%) |
Apr 02, 2024 | 10.75 | 10.93 | 10.75 | 10.87 | 4,448,970 | +0.05(+0.46%) |
Apr 01, 2024 | 10.77 | 10.99 | 10.74 | 10.82 | 6,128,364 | -0.17(-1.55%) |
Mar 28, 2024 | 11.01 | 10.97 | 10.97 | 10.99 | 4,218,804 | -0.01(-0.09%) |
Mar 27, 2024 | 10.97 | 11.02 | 10.83 | 11.00 | 6,713,346 | +0.02(+0.18%) |
Mar 26, 2024 | 11.14 | 11.14 | 10.96 | 10.98 | 5,780,991 | -0.14(-1.26%) |
Mar 25, 2024 | 11.12 | 11.21 | 11.06 | 11.12 | 3,717,232 | -0.11(-0.98%) |
Mar 22, 2024 | 11.26 | 11.37 | 11.19 | 11.23 | 5,249,834 | -0.12(-1.06%) |
Mar 21, 2024 | 11.42 | 11.53 | 11.32 | 11.35 | 7,992,069 | +0.16(+1.43%) |
Mar 20, 2024 | 10.86 | 11.24 | 10.85 | 11.19 | 5,511,174 | +0.15(+1.36%) |
Mar 19, 2024 | 11.09 | 11.12 | 10.83 | 11.04 | 6,785,958 | +0.01(+0.09%) |
Mar 18, 2024 | 11.13 | 11.22 | 10.96 | 11.03 | 5,673,688 | +0.22(+2.04%) |
Mar 15, 2024 | 10.91 | 10.96 | 10.79 | 10.81 | 10,377,178 | -0.17(-1.55%) |
Mar 14, 2024 | 11.03 | 11.15 | 10.90 | 10.98 | 6,832,539 | -0.25(-2.23%) |
Mar 13, 2024 | 11.25 | 11.37 | 11.18 | 11.23 | 6,432,792 | -0.13(-1.14%) |
Mar 12, 2024 | 11.18 | 11.38 | 11.09 | 11.36 | 6,301,995 | +0.37(+3.37%) |
Mar 11, 2024 | 11.05 | 11.09 | 10.80 | 10.99 | 8,259,338 | -0.23(-2.05%) |
Mar 08, 2024 | 11.52 | 11.67 | 11.21 | 11.22 | 10,847,602 | -0.44(-3.77%) |
Mar 07, 2024 | 11.19 | 11.68 | 11.19 | 11.66 | 9,468,379 | +1.05(+9.90%) |
Mar 06, 2024 | 10.36 | 10.75 | 10.36 | 10.61 | 7,315,242 | +0.53(+5.26%) |
Mar 05, 2024 | 10.00 | 10.19 | 9.995 | 10.08 | 6,177,303 | +0.02(+0.20%) |
Mar 04, 2024 | 10.03 | 10.11 | 9.990 | 10.06 | 6,268,331 | +0.15(+1.51%) |
Mar 01, 2024 | 9.710 | 9.940 | 9.655 | 9.910 | 8,731,373 | +0.17(+1.75%) |
Feb 29, 2024 | 9.660 | 9.770 | 9.600 | 9.740 | 6,148,288 | +0.21(+2.20%) |
Feb 28, 2024 | 9.570 | 9.575 | 9.450 | 9.530 | 4,179,530 | -0.07(-0.73%) |
Feb 27, 2024 | 9.730 | 9.740 | 9.580 | 9.600 | 4,486,860 | -0.26(-2.64%) |
Feb 26, 2024 | 9.840 | 9.880 | 9.780 | 9.860 | 5,394,886 | +0.05(+0.51%) |
Feb 23, 2024 | 10.02 | 10.04 | 9.780 | 9.810 | 5,588,685 | -0.13(-1.31%) |
Feb 22, 2024 | 9.690 | 10.01 | 9.690 | 9.940 | 9,067,975 | +0.38(+3.97%) |
Feb 21, 2024 | 9.420 | 9.570 | 9.410 | 9.560 | 7,006,985 | +0.06(+0.63%) |
Feb 20, 2024 | 9.550 | 9.565 | 9.430 | 9.500 | 6,485,987 | -0.11(-1.14%) |
Feb 16, 2024 | 9.620 | 9.720 | 9.550 | 9.610 | 5,044,780 | -0.02(-0.21%) |
Feb 15, 2024 | 9.620 | 9.710 | 9.550 | 9.630 | 6,623,279 | +0.09(+0.94%) |
Feb 14, 2024 | 9.480 | 9.560 | 9.440 | 9.540 | 6,439,322 | +0.19(+2.03%) |
Feb 13, 2024 | 9.410 | 9.430 | 9.260 | 9.350 | 6,859,856 | -0.23(-2.40%) |
Feb 12, 2024 | 9.630 | 9.706 | 9.545 | 9.580 | 5,562,957 | -0.04(-0.42%) |
Feb 09, 2024 | 9.510 | 9.620 | 9.420 | 9.620 | 5,033,427 | +0.19(+2.01%) |
Feb 08, 2024 | 9.270 | 9.520 | 9.225 | 9.430 | 6,755,960 | +0.16(+1.73%) |
Feb 07, 2024 | 9.190 | 9.270 | 9.070 | 9.270 | 5,977,296 | +0.19(+2.09%) |
Feb 06, 2024 | 9.100 | 9.160 | 9.030 | 9.080 | 5,897,498 | -0.02(-0.22%) |
Feb 05, 2024 | 8.840 | 9.110 | 8.840 | 9.100 | 5,669,022 | +0.24(+2.71%) |
Feb 02, 2024 | 8.980 | 8.980 | 8.802 | 8.860 | 6,584,593 | -0.19(-2.10%) |
Feb 01, 2024 | 9.210 | 9.250 | 9.010 | 9.050 | 5,768,715 | -0.24(-2.58%) |
Jan 31, 2024 | 9.360 | 9.430 | 9.200 | 9.290 | 6,738,811 | -0.09(-0.96%) |
Jan 30, 2024 | 9.520 | 9.545 | 9.370 | 9.380 | 4,100,492 | -0.10(-1.05%) |
Jan 29, 2024 | 9.450 | 9.500 | 9.370 | 9.480 | 4,048,474 | +0.04(+0.42%) |
Jan 26, 2024 | 9.570 | 9.610 | 9.420 | 9.440 | 5,485,787 | -0.19(-1.97%) |
Jan 25, 2024 | 9.670 | 9.775 | 9.620 | 9.630 | 7,151,136 | +0.11(+1.16%) |
Jan 24, 2024 | 9.510 | 9.620 | 9.450 | 9.520 | 7,511,743 | +0.05(+0.53%) |
Jan 23, 2024 | 9.390 | 9.495 | 9.365 | 9.470 | 5,572,622 | +0.08(+0.85%) |
Jan 22, 2024 | 9.390 | 9.470 | 9.335 | 9.390 | 4,359,131 | +0.12(+1.29%) |
Jan 19, 2024 | 9.110 | 9.300 | 9.102 | 9.270 | 7,966,954 | +0.22(+2.43%) |
Jan 18, 2024 | 8.880 | 9.060 | 8.870 | 9.050 | 8,272,046 | +0.42(+4.87%) |
Jan 17, 2024 | 8.620 | 8.650 | 8.505 | 8.630 | 5,708,001 | -0.09(-1.03%) |
Jan 16, 2024 | 8.680 | 8.770 | 8.600 | 8.720 | 4,890,885 | -0.03(-0.34%) |
Jan 12, 2024 | 8.780 | 8.880 | 8.750 | 8.750 | 3,549,088 | -0.02(-0.23%) |
Jan 11, 2024 | 8.720 | 8.820 | 8.610 | 8.770 | 6,616,861 | +0.00(+0.00%) |
Jan 10, 2024 | 8.780 | 8.820 | 8.650 | 8.770 | 4,944,104 | +0.01(+0.11%) |
Jan 09, 2024 | 8.700 | 8.800 | 8.630 | 8.760 | 4,918,791 | -0.04(-0.45%) |
Jan 08, 2024 | 8.570 | 8.810 | 8.570 | 8.800 | 5,940,125 | +0.23(+2.68%) |
Jan 05, 2024 | 8.550 | 8.660 | 8.500 | 8.570 | 4,537,860 | -0.02(-0.23%) |
Jan 04, 2024 | 8.660 | 8.745 | 8.590 | 8.590 | 6,012,581 | -0.01(-0.12%) |
Jan 03, 2024 | 8.800 | 8.800 | 8.580 | 8.600 | 7,122,665 | -0.48(-5.29%) |
Jan 02, 2024 | 9.230 | 9.240 | 9.010 | 9.080 | 6,495,757 | -0.33(-3.51%) |
Dec 29, 2023 | 9.410 | 9.470 | 9.350 | 9.410 | 2,886,697 | -0.04(-0.42%) |
Dec 28, 2023 | 9.540 | 9.550 | 9.430 | 9.450 | 5,045,774 | +0.02(+0.21%) |
Dec 27, 2023 | 9.410 | 9.480 | 9.360 | 9.430 | 3,649,564 | +0.04(+0.43%) |
Dec 26, 2023 | 9.190 | 9.440 | 9.190 | 9.390 | 5,067,223 | +0.23(+2.51%) |
Dec 22, 2023 | 9.110 | 9.200 | 9.095 | 9.160 | 2,807,024 | +0.08(+0.88%) |
Dec 21, 2023 | 9.020 | 9.100 | 8.980 | 9.080 | 4,484,359 | +0.20(+2.25%) |
Dec 20, 2023 | 9.080 | 9.120 | 8.860 | 8.880 | 5,086,194 | -0.29(-3.16%) |
Dec 19, 2023 | 9.090 | 9.190 | 9.085 | 9.170 | 3,635,209 | +0.09(+0.99%) |
Dec 18, 2023 | 9.050 | 9.115 | 8.990 | 9.080 | 4,725,397 | +0.02(+0.22%) |
Dec 15, 2023 | 8.920 | 9.180 | 8.920 | 9.060 | 5,866,130 | -0.04(-0.44%) |
Dec 14, 2023 | 9.080 | 9.155 | 9.010 | 9.100 | 9,200,557 | +0.10(+1.11%) |
Dec 13, 2023 | 8.880 | 9.050 | 8.820 | 9.000 | 5,063,931 | +0.11(+1.24%) |
Dec 12, 2023 | 8.820 | 8.900 | 8.745 | 8.890 | 3,164,108 | -0.05(-0.56%) |
Dec 11, 2023 | 8.760 | 8.950 | 8.755 | 8.940 | 5,291,087 | +0.17(+1.94%) |
Dec 08, 2023 | 8.670 | 8.810 | 8.670 | 8.770 | 3,737,644 | +0.10(+1.15%) |
Dec 07, 2023 | 8.530 | 8.695 | 8.510 | 8.670 | 4,748,991 | +0.08(+0.93%) |
Dec 06, 2023 | 8.640 | 8.710 | 8.570 | 8.590 | 5,671,968 | +0.00(+0.00%) |
Dec 05, 2023 | 8.600 | 8.630 | 8.540 | 8.590 | 4,212,655 | -0.04(-0.46%) |
Dec 04, 2023 | 8.710 | 8.720 | 8.560 | 8.630 | 4,671,550 | -0.11(-1.26%) |
Dec 01, 2023 | 8.600 | 8.740 | 8.590 | 8.740 | 3,594,602 | +0.14(+1.63%) |
Nov 30, 2023 | 8.690 | 8.700 | 8.560 | 8.600 | 6,670,203 | -0.05(-0.58%) |
Nov 29, 2023 | 8.630 | 8.750 | 8.610 | 8.650 | 4,303,473 | +0.17(+2.00%) |
Nov 28, 2023 | 8.500 | 8.520 | 8.410 | 8.480 | 3,686,427 | -0.02(-0.24%) |
Nov 27, 2023 | 8.560 | 8.560 | 8.500 | 8.500 | 2,322,190 | -0.08(-0.93%) |
Nov 24, 2023 | 8.580 | 8.605 | 8.545 | 8.580 | 1,425,559 | +0.00(+0.00%) |
Nov 22, 2023 | 8.620 | 8.650 | 8.520 | 8.580 | 3,807,472 | +0.00(+0.00%) |
Nov 21, 2023 | 8.680 | 8.725 | 8.560 | 8.580 | 5,557,360 | -0.08(-0.92%) |
Nov 20, 2023 | 8.510 | 8.690 | 8.500 | 8.660 | 4,146,122 | +0.14(+1.64%) |
Nov 17, 2023 | 8.500 | 8.580 | 8.490 | 8.520 | 7,470,451 | +0.01(+0.12%) |
Nov 16, 2023 | 8.460 | 8.560 | 8.460 | 8.510 | 5,226,847 | -0.02(-0.23%) |
Nov 15, 2023 | 8.540 | 8.598 | 8.485 | 8.530 | 3,566,155 | +0.03(+0.35%) |
Nov 14, 2023 | 8.350 | 8.505 | 8.350 | 8.500 | 4,652,186 | +0.33(+4.04%) |
Nov 13, 2023 | 8.200 | 8.280 | 8.155 | 8.170 | 4,590,435 | -0.01(-0.12%) |
Nov 10, 2023 | 7.930 | 8.230 | 7.910 | 8.180 | 6,541,905 | +0.33(+4.20%) |
Nov 09, 2023 | 7.940 | 8.045 | 7.830 | 7.850 | 5,415,652 | -0.06(-0.76%) |
Nov 08, 2023 | 7.910 | 7.980 | 7.885 | 7.910 | 2,877,423 | +0.00(+0.00%) |
Nov 07, 2023 | 7.920 | 7.960 | 7.870 | 7.910 | 3,123,303 | -0.10(-1.25%) |
Nov 06, 2023 | 8.030 | 8.070 | 7.955 | 8.010 | 3,144,644 | -0.02(-0.25%) |
Nov 03, 2023 | 7.930 | 8.060 | 7.910 | 8.030 | 5,297,325 | +0.19(+2.42%) |
Nov 02, 2023 | 7.720 | 7.900 | 7.680 | 7.840 | 5,861,082 | +0.22(+2.89%) |
Nov 01, 2023 | 7.500 | 7.640 | 7.435 | 7.620 | 5,582,930 | +0.17(+2.28%) |
Oct 31, 2023 | 7.430 | 7.450 | 7.340 | 7.450 | 4,853,458 | +0.09(+1.22%) |
Oct 30, 2023 | 7.450 | 7.515 | 7.330 | 7.360 | 4,471,057 | -0.12(-1.60%) |
Oct 27, 2023 | 7.520 | 7.560 | 7.420 | 7.480 | 5,024,170 | +0.08(+1.08%) |
Oct 26, 2023 | 7.420 | 7.575 | 7.380 | 7.400 | 4,864,449 | -0.06(-0.80%) |
Oct 25, 2023 | 7.600 | 7.610 | 7.410 | 7.460 | 6,325,045 | -0.26(-3.37%) |
Oct 24, 2023 | 7.640 | 7.730 | 7.570 | 7.720 | 4,068,107 | +0.09(+1.18%) |
Oct 23, 2023 | 7.600 | 7.770 | 7.540 | 7.630 | 4,768,829 | -0.08(-1.04%) |
Oct 20, 2023 | 7.820 | 7.935 | 7.710 | 7.710 | 6,972,277 | -0.01(-0.13%) |
Oct 19, 2023 | 7.840 | 7.890 | 7.710 | 7.720 | 7,411,902 | -0.03(-0.39%) |
Oct 18, 2023 | 7.780 | 7.820 | 7.720 | 7.750 | 4,248,979 | -0.06(-0.77%) |
Oct 17, 2023 | 7.830 | 7.890 | 7.690 | 7.810 | 5,016,811 | -0.13(-1.64%) |
Oct 16, 2023 | 7.750 | 7.960 | 7.750 | 7.940 | 8,088,631 | +0.28(+3.66%) |
Oct 13, 2023 | 7.900 | 7.910 | 7.630 | 7.660 | 7,347,447 | -0.20(-2.54%) |
Oct 12, 2023 | 7.900 | 7.980 | 7.810 | 7.860 | 4,935,733 | -0.03(-0.38%) |
Oct 11, 2023 | 7.870 | 7.950 | 7.820 | 7.890 | 3,423,293 | +0.14(+1.81%) |
Oct 10, 2023 | 7.720 | 7.790 | 7.680 | 7.750 | 3,375,728 | +0.10(+1.31%) |
Oct 09, 2023 | 7.640 | 7.690 | 7.590 | 7.650 | 2,866,175 | -0.06(-0.78%) |
Oct 06, 2023 | 7.500 | 7.750 | 7.480 | 7.710 | 4,708,015 | +0.12(+1.58%) |
Oct 05, 2023 | 7.580 | 7.625 | 7.520 | 7.590 | 4,615,956 | +0.07(+0.93%) |
Oct 04, 2023 | 7.400 | 7.520 | 7.375 | 7.520 | 4,683,052 | +0.16(+2.17%) |
Oct 03, 2023 | 7.430 | 7.520 | 7.330 | 7.360 | 4,824,746 | -0.16(-2.13%) |
Oct 02, 2023 | 7.540 | 7.570 | 7.450 | 7.520 | 3,893,701 | +0.00(+0.00%) |
Sep 29, 2023 | 7.560 | 7.610 | 7.490 | 7.520 | 4,067,928 | +0.03(+0.40%) |
Sep 28, 2023 | 7.330 | 7.560 | 7.320 | 7.490 | 6,506,718 | +0.11(+1.49%) |
Sep 27, 2023 | 7.370 | 7.420 | 7.280 | 7.380 | 5,815,637 | +0.11(+1.51%) |
Sep 26, 2023 | 7.350 | 7.365 | 7.250 | 7.270 | 5,343,656 | -0.26(-3.45%) |
Sep 25, 2023 | 7.460 | 7.535 | 7.490 | 7.530 | 3,057,334 | +0.04(+0.53%) |
Sep 22, 2023 | 7.530 | 7.570 | 7.470 | 7.490 | 4,998,754 | +0.08(+1.08%) |
Sep 21, 2023 | 7.440 | 7.480 | 7.400 | 7.410 | 3,719,311 | -0.16(-2.11%) |
Sep 20, 2023 | 7.680 | 7.730 | 7.570 | 7.570 | 3,046,803 | -0.08(-1.05%) |
Sep 19, 2023 | 7.660 | 7.715 | 7.640 | 7.650 | 3,819,528 | -0.03(-0.39%) |
Sep 18, 2023 | 7.590 | 7.700 | 7.590 | 7.680 | 3,444,396 | -0.02(-0.26%) |
Sep 15, 2023 | 7.860 | 7.870 | 7.690 | 7.700 | 5,163,635 | -0.18(-2.28%) |
Sep 14, 2023 | 7.870 | 7.940 | 7.820 | 7.880 | 5,136,034 | +0.20(+2.60%) |
Sep 13, 2023 | 7.660 | 7.740 | 7.660 | 7.680 | 4,934,599 | -0.12(-1.54%) |
Sep 12, 2023 | 7.800 | 7.930 | 7.770 | 7.800 | 4,789,973 | +0.10(+1.30%) |
Sep 11, 2023 | 7.770 | 7.810 | 7.640 | 7.700 | 3,982,502 | -0.15(-1.91%) |
Sep 08, 2023 | 7.890 | 7.940 | 7.830 | 7.850 | 3,884,482 | -0.13(-1.63%) |
Sep 07, 2023 | 8.020 | 8.090 | 7.940 | 7.980 | 8,100,453 | -0.15(-1.85%) |
Sep 06, 2023 | 8.170 | 8.220 | 8.040 | 8.130 | 5,465,308 | -0.07(-0.85%) |
Sep 05, 2023 | 8.230 | 8.270 | 8.160 | 8.200 | 4,119,798 | -0.07(-0.85%) |
Sep 01, 2023 | 8.310 | 8.315 | 8.210 | 8.270 | 3,665,055 | +0.05(+0.61%) |
Aug 31, 2023 | 8.230 | 8.260 | 8.160 | 8.220 | 7,835,450 | -0.17(-2.03%) |
Aug 30, 2023 | 8.400 | 8.440 | 8.300 | 8.390 | 5,033,975 | +0.02(+0.24%) |
Aug 29, 2023 | 8.150 | 8.410 | 8.110 | 8.370 | 7,554,948 | +0.12(+1.45%) |
Aug 28, 2023 | 8.230 | 8.280 | 8.170 | 8.250 | 4,371,041 | +0.05(+0.61%) |
Aug 25, 2023 | 7.940 | 8.240 | 7.910 | 8.200 | 11,562,872 | +0.68(+9.04%) |
Aug 24, 2023 | 7.800 | 7.825 | 7.520 | 7.520 | 8,626,141 | -0.14(-1.83%) |
Aug 23, 2023 | 7.510 | 7.660 | 7.470 | 7.660 | 4,364,095 | +0.25(+3.37%) |
Aug 22, 2023 | 7.470 | 7.490 | 7.390 | 7.410 | 3,422,093 | -0.06(-0.80%) |
Aug 21, 2023 | 7.350 | 7.490 | 7.340 | 7.470 | 5,011,753 | +0.16(+2.19%) |
Aug 18, 2023 | 7.220 | 7.340 | 7.200 | 7.310 | 4,755,176 | +0.00(+0.00%) |
Aug 17, 2023 | 7.390 | 7.390 | 7.295 | 7.310 | 4,603,642 | +0.02(+0.27%) |
Aug 16, 2023 | 7.410 | 7.430 | 7.290 | 7.290 | 4,445,229 | -0.16(-2.15%) |
Aug 15, 2023 | 7.530 | 7.540 | 7.450 | 7.450 | 3,698,682 | -0.16(-2.10%) |
Aug 14, 2023 | 7.450 | 7.615 | 7.420 | 7.610 | 5,217,243 | +0.13(+1.74%) |
Aug 11, 2023 | 7.570 | 7.600 | 7.480 | 7.480 | 3,655,947 | -0.15(-1.97%) |
Aug 10, 2023 | 7.750 | 7.765 | 7.612 | 7.630 | 5,489,801 | -0.01(-0.13%) |
Aug 09, 2023 | 7.730 | 7.760 | 7.625 | 7.640 | 3,925,408 | +0.04(+0.53%) |
Aug 08, 2023 | 7.600 | 7.620 | 7.485 | 7.600 | 3,592,787 | -0.19(-2.44%) |
Aug 07, 2023 | 7.810 | 7.820 | 7.720 | 7.790 | 4,566,346 | +0.12(+1.56%) |
Aug 04, 2023 | 7.680 | 7.750 | 7.615 | 7.670 | 3,237,013 | +0.05(+0.66%) |
Aug 03, 2023 | 7.610 | 7.679 | 7.550 | 7.620 | 4,265,700 | +0.01(+0.13%) |
Aug 02, 2023 | 7.750 | 7.770 | 7.605 | 7.610 | 6,915,748 | -0.39(-4.87%) |
Aug 01, 2023 | 7.990 | 8.020 | 7.890 | 8.000 | 2,431,730 | -0.03(-0.37%) |
Jul 31, 2023 | 8.080 | 8.090 | 8.010 | 8.030 | 4,183,730 | -0.37(-4.40%) |
Jul 28, 2023 | 8.260 | 8.430 | 8.240 | 8.400 | 4,913,002 | +0.30(+3.70%) |
Jul 27, 2023 | 8.040 | 8.290 | 8.040 | 8.100 | 4,699,459 | +0.19(+2.40%) |
Jul 26, 2023 | 8.000 | 8.021 | 7.890 | 7.910 | 4,489,262 | -0.21(-2.59%) |
Jul 25, 2023 | 7.930 | 8.150 | 7.930 | 8.120 | 5,836,259 | +0.39(+5.05%) |
Jul 24, 2023 | 7.740 | 7.755 | 7.670 | 7.730 | 4,167,988 | +0.00(+0.00%) |
Jul 21, 2023 | 7.800 | 7.800 | 7.670 | 7.730 | 5,353,084 | -0.03(-0.39%) |
Jul 20, 2023 | 7.800 | 7.950 | 7.732 | 7.760 | 7,661,713 | -0.11(-1.40%) |
Jul 19, 2023 | 8.010 | 8.010 | 7.870 | 7.870 | 4,413,791 | -0.32(-3.91%) |
Jul 18, 2023 | 8.220 | 8.240 | 8.110 | 8.190 | 4,086,383 | -0.07(-0.85%) |
Jul 17, 2023 | 8.120 | 8.290 | 8.075 | 8.260 | 6,599,031 | +0.12(+1.47%) |
Jul 14, 2023 | 8.130 | 8.270 | 8.120 | 8.140 | 7,287,051 | +0.19(+2.39%) |
Jul 13, 2023 | 7.850 | 7.970 | 7.850 | 7.950 | 7,344,511 | +0.12(+1.53%) |
Jul 12, 2023 | 7.760 | 7.860 | 7.740 | 7.830 | 7,148,859 | +0.16(+2.09%) |
Jul 11, 2023 | 7.680 | 7.700 | 7.550 | 7.670 | 5,380,389 | +0.04(+0.52%) |
Jul 10, 2023 | 7.540 | 7.630 | 7.500 | 7.630 | 5,767,751 | +0.05(+0.66%) |
Jul 07, 2023 | 7.570 | 7.680 | 7.540 | 7.580 | 4,549,585 | +0.09(+1.20%) |
Jul 06, 2023 | 7.510 | 7.530 | 7.420 | 7.490 | 5,960,217 | -0.16(-2.09%) |
Jul 05, 2023 | 7.830 | 7.830 | 7.650 | 7.650 | 5,552,484 | -0.19(-2.42%) |
Jul 03, 2023 | 7.810 | 7.880 | 7.760 | 7.840 | 3,145,154 | +0.05(+0.64%) |
Jun 30, 2023 | 7.850 | 7.850 | 7.760 | 7.790 | 6,938,355 | -0.17(-2.10%) |
Jun 29, 2023 | 7.985 | 8.004 | 7.892 | 7.957 | 5,980,880 | -0.07(-0.93%) |
Jun 28, 2023 | 8.069 | 8.097 | 7.967 | 8.032 | 7,313,097 | -0.20(-2.38%) |
Jun 27, 2023 | 8.088 | 8.237 | 8.046 | 8.228 | 8,223,138 | +0.07(+0.92%) |
Jun 26, 2023 | 8.116 | 8.275 | 8.107 | 8.153 | 6,334,720 | +0.07(+0.81%) |
Jun 23, 2023 | 8.097 | 8.116 | 8.041 | 8.088 | 4,823,753 | -0.10(-1.25%) |
Jun 22, 2023 | 8.069 | 8.200 | 8.032 | 8.191 | 4,503,098 | +0.08(+1.04%) |
Jun 21, 2023 | 8.237 | 8.242 | 8.097 | 8.107 | 5,349,895 | -0.11(-1.36%) |
Jun 20, 2023 | 8.265 | 8.326 | 8.200 | 8.219 | 4,207,482 | -0.05(-0.57%) |
Jun 16, 2023 | 8.312 | 8.321 | 8.200 | 8.265 | 7,474,951 | -0.08(-1.01%) |
Jun 15, 2023 | 8.312 | 8.405 | 8.303 | 8.349 | 6,391,436 | +0.02(+0.22%) |
Jun 14, 2023 | 8.237 | 8.349 | 8.165 | 8.331 | 7,928,024 | -0.04(-0.45%) |
Jun 13, 2023 | 8.396 | 8.434 | 8.293 | 8.368 | 6,005,487 | +0.08(+1.01%) |
Jun 12, 2023 | 8.116 | 8.312 | 8.107 | 8.284 | 6,398,784 | +0.18(+2.19%) |
Jun 09, 2023 | 8.116 | 8.172 | 8.046 | 8.107 | 4,895,767 | +0.10(+1.28%) |
Jun 08, 2023 | 7.892 | 8.051 | 7.854 | 8.004 | 5,029,106 | +0.01(+0.12%) |
Jun 07, 2023 | 7.976 | 8.096 | 7.948 | 7.995 | 6,836,181 | +0.13(+1.66%) |
Jun 06, 2023 | 7.696 | 7.864 | 7.686 | 7.864 | 5,571,891 | +0.45(+6.05%) |
Jun 05, 2023 | 7.453 | 7.495 | 7.383 | 7.415 | 5,275,046 | -0.11(-1.49%) |
Jun 02, 2023 | 7.444 | 7.584 | 7.425 | 7.528 | 7,730,748 | +0.21(+2.81%) |
Jun 01, 2023 | 7.201 | 7.350 | 7.177 | 7.322 | 7,381,345 | +0.21(+2.89%) |
May 31, 2023 | 7.089 | 7.201 | 7.070 | 7.117 | 6,330,201 | -0.05(-0.65%) |
May 30, 2023 | 7.359 | 7.444 | 7.135 | 7.163 | 7,485,976 | -0.20(-2.66%) |
May 26, 2023 | 7.079 | 7.397 | 7.079 | 7.359 | 10,616,643 | +0.30(+4.23%) |
May 25, 2023 | 6.762 | 7.070 | 6.743 | 7.061 | 9,276,475 | +0.25(+3.70%) |
May 24, 2023 | 6.780 | 6.818 | 6.743 | 6.808 | 5,109,570 | -0.06(-0.82%) |
May 23, 2023 | 6.921 | 6.949 | 6.864 | 6.864 | 3,258,041 | -0.10(-1.47%) |
May 22, 2023 | 6.892 | 6.967 | 6.892 | 6.967 | 3,114,831 | +0.08(+1.22%) |
May 19, 2023 | 6.949 | 6.958 | 6.855 | 6.883 | 3,395,424 | -0.09(-1.34%) |
May 18, 2023 | 6.846 | 6.986 | 6.827 | 6.977 | 5,166,705 | +0.22(+3.32%) |
May 17, 2023 | 6.631 | 6.771 | 6.631 | 6.752 | 5,508,065 | +0.22(+3.43%) |
May 16, 2023 | 6.491 | 6.594 | 6.491 | 6.528 | 3,218,481 | +0.00(+0.00%) |
May 15, 2023 | 6.463 | 6.528 | 6.426 | 6.528 | 3,971,937 | +0.12(+1.90%) |
May 12, 2023 | 6.472 | 6.477 | 6.379 | 6.407 | 4,529,489 | -0.02(-0.29%) |
May 11, 2023 | 6.472 | 6.496 | 6.383 | 6.426 | 5,747,034 | -0.07(-1.01%) |
May 10, 2023 | 6.454 | 6.510 | 6.426 | 6.491 | 5,065,507 | -0.02(-0.29%) |
May 09, 2023 | 6.556 | 6.603 | 6.510 | 6.510 | 7,725,630 | -0.10(-1.55%) |
May 08, 2023 | 6.640 | 6.640 | 6.556 | 6.612 | 2,584,568 | -0.03(-0.42%) |
May 05, 2023 | 6.547 | 6.640 | 6.519 | 6.640 | 5,596,112 | +0.11(+1.72%) |
May 04, 2023 | 6.435 | 6.556 | 6.435 | 6.528 | 6,445,206 | +0.15(+2.34%) |
May 03, 2023 | 6.351 | 6.472 | 6.351 | 6.379 | 7,601,924 | +0.08(+1.34%) |
May 02, 2023 | 6.341 | 6.351 | 6.257 | 6.295 | 4,865,800 | -0.09(-1.46%) |