Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 9.130 | 9.260 | 9.020 | 9.080 | 255,652 | -0.08(-0.87%) |
May 17, 2024 | 8.990 | 9.300 | 8.690 | 9.160 | 368,164 | +0.14(+1.55%) |
May 16, 2024 | 9.290 | 9.400 | 9.000 | 9.020 | 280,513 | -0.29(-3.11%) |
May 15, 2024 | 9.400 | 9.780 | 8.840 | 9.310 | 421,915 | +0.22(+2.42%) |
May 14, 2024 | 9.120 | 9.440 | 8.880 | 9.090 | 220,009 | +0.12(+1.34%) |
May 13, 2024 | 9.080 | 9.385 | 8.700 | 8.970 | 425,134 | -0.02(-0.22%) |
May 10, 2024 | 9.870 | 9.870 | 8.870 | 8.990 | 242,533 | -0.51(-5.37%) |
May 09, 2024 | 9.610 | 9.860 | 9.480 | 9.500 | 359,807 | -0.10(-1.04%) |
May 08, 2024 | 9.390 | 9.900 | 9.340 | 9.600 | 334,788 | -0.01(-0.10%) |
May 07, 2024 | 9.440 | 10.15 | 9.410 | 9.610 | 375,149 | +0.24(+2.56%) |
May 06, 2024 | 9.700 | 9.790 | 9.150 | 9.370 | 311,589 | -0.34(-3.50%) |
May 03, 2024 | 9.770 | 10.05 | 9.480 | 9.710 | 277,184 | +0.19(+2.00%) |
May 02, 2024 | 9.290 | 9.690 | 9.290 | 9.520 | 555,938 | +0.19(+2.04%) |
May 01, 2024 | 8.830 | 9.650 | 8.800 | 9.330 | 762,455 | +0.50(+5.66%) |
Apr 30, 2024 | 8.140 | 9.260 | 8.140 | 8.830 | 761,332 | +0.60(+7.29%) |
Apr 29, 2024 | 8.110 | 8.560 | 8.110 | 8.230 | 425,342 | +0.16(+1.98%) |
Apr 26, 2024 | 7.730 | 8.130 | 7.730 | 8.070 | 401,565 | +0.40(+5.22%) |
Apr 25, 2024 | 7.940 | 7.940 | 7.620 | 7.670 | 636,172 | -0.41(-5.07%) |
Apr 24, 2024 | 8.790 | 8.801 | 8.070 | 8.080 | 374,881 | -0.69(-7.87%) |
Apr 23, 2024 | 8.720 | 9.110 | 8.671 | 8.770 | 270,485 | +0.05(+0.57%) |
Apr 22, 2024 | 9.270 | 9.430 | 8.670 | 8.720 | 315,162 | -0.47(-5.11%) |
Apr 19, 2024 | 9.350 | 9.400 | 8.720 | 9.190 | 668,037 | -0.32(-3.36%) |
Apr 18, 2024 | 9.980 | 10.03 | 9.350 | 9.510 | 589,783 | -0.25(-2.56%) |
Apr 17, 2024 | 9.580 | 10.03 | 9.430 | 9.760 | 509,942 | +0.31(+3.28%) |
Apr 16, 2024 | 9.440 | 9.700 | 9.330 | 9.450 | 203,765 | -0.09(-0.94%) |
Apr 15, 2024 | 9.780 | 9.950 | 9.340 | 9.540 | 332,213 | -0.26(-2.65%) |
Apr 12, 2024 | 9.900 | 10.02 | 9.595 | 9.800 | 318,269 | -0.20(-2.00%) |
Apr 11, 2024 | 10.19 | 10.27 | 9.755 | 10.00 | 376,079 | +0.00(+0.00%) |
Apr 10, 2024 | 10.37 | 10.53 | 9.904 | 10.00 | 739,621 | -0.67(-6.28%) |
Apr 09, 2024 | 10.89 | 10.93 | 10.43 | 10.67 | 1,160,053 | -0.08(-0.74%) |
Apr 08, 2024 | 11.05 | 11.07 | 10.46 | 10.75 | 502,984 | -0.22(-2.01%) |
Apr 05, 2024 | 11.13 | 11.38 | 10.91 | 10.97 | 352,610 | -0.22(-1.97%) |
Apr 04, 2024 | 11.51 | 11.83 | 11.11 | 11.19 | 363,578 | -0.20(-1.76%) |
Apr 03, 2024 | 12.24 | 12.24 | 11.34 | 11.39 | 631,163 | -0.78(-6.41%) |
Apr 02, 2024 | 12.52 | 12.80 | 12.03 | 12.17 | 459,666 | -0.76(-5.88%) |
Apr 01, 2024 | 13.71 | 13.89 | 12.62 | 12.93 | 557,521 | -0.82(-5.96%) |
Mar 28, 2024 | 13.52 | 14.07 | 13.19 | 13.75 | 725,532 | +0.29(+2.12%) |
Mar 27, 2024 | 13.54 | 13.88 | 13.28 | 13.46 | 399,452 | +0.00(+0.04%) |
Mar 26, 2024 | 13.61 | 13.87 | 13.40 | 13.46 | 416,041 | +0.00(+0.00%) |
Mar 25, 2024 | 13.97 | 14.28 | 13.17 | 13.46 | 555,503 | -0.45(-3.24%) |
Mar 22, 2024 | 14.37 | 14.61 | 13.87 | 13.91 | 288,201 | -0.68(-4.66%) |
Mar 21, 2024 | 15.16 | 15.35 | 14.50 | 14.59 | 388,406 | +0.23(+1.60%) |
Mar 20, 2024 | 14.27 | 14.39 | 13.77 | 14.36 | 489,893 | +0.04(+0.28%) |
Mar 19, 2024 | 14.68 | 15.13 | 14.05 | 14.32 | 1,090,935 | -0.36(-2.45%) |
Mar 18, 2024 | 15.20 | 15.20 | 14.20 | 14.68 | 759,157 | -0.42(-2.78%) |
Mar 15, 2024 | 15.00 | 15.37 | 14.84 | 15.10 | 2,300,144 | +0.08(+0.53%) |
Mar 14, 2024 | 15.03 | 15.40 | 14.76 | 15.02 | 587,228 | -0.21(-1.38%) |
Mar 13, 2024 | 14.61 | 15.59 | 14.61 | 15.23 | 736,248 | +0.91(+6.35%) |
Mar 12, 2024 | 14.63 | 15.07 | 14.03 | 14.32 | 858,579 | -0.67(-4.47%) |
Mar 11, 2024 | 14.95 | 15.53 | 14.63 | 14.99 | 589,501 | +0.00(+0.00%) |
Mar 08, 2024 | 16.16 | 16.37 | 14.76 | 14.99 | 551,653 | -0.92(-5.78%) |
Mar 07, 2024 | 16.13 | 16.36 | 15.75 | 15.91 | 294,002 | -0.12(-0.75%) |
Mar 06, 2024 | 15.71 | 16.65 | 15.49 | 16.03 | 622,349 | +0.54(+3.49%) |
Mar 05, 2024 | 14.91 | 15.75 | 14.56 | 15.49 | 611,484 | +0.53(+3.54%) |
Mar 04, 2024 | 14.83 | 15.14 | 14.28 | 14.96 | 583,729 | +0.30(+2.05%) |
Mar 01, 2024 | 13.57 | 15.38 | 13.45 | 14.66 | 961,439 | +1.92(+15.07%) |
Feb 29, 2024 | 12.20 | 14.70 | 11.86 | 12.74 | 2,864,486 | +0.99(+8.43%) |
Feb 28, 2024 | 11.83 | 12.05 | 11.49 | 11.75 | 673,391 | -0.23(-1.92%) |
Feb 27, 2024 | 12.02 | 12.47 | 11.96 | 11.98 | 292,854 | +0.03(+0.25%) |
Feb 26, 2024 | 11.05 | 12.06 | 11.05 | 11.95 | 403,438 | +0.93(+8.44%) |
Feb 23, 2024 | 10.43 | 11.18 | 10.22 | 11.02 | 344,392 | +0.90(+8.89%) |
Feb 22, 2024 | 10.36 | 10.50 | 9.960 | 10.12 | 573,361 | -0.20(-1.94%) |
Feb 21, 2024 | 10.35 | 10.47 | 10.13 | 10.32 | 318,123 | -0.16(-1.53%) |
Feb 20, 2024 | 11.16 | 11.36 | 10.18 | 10.48 | 452,250 | -0.77(-6.84%) |
Feb 16, 2024 | 11.17 | 11.63 | 10.97 | 11.25 | 287,002 | +0.00(+0.00%) |
Feb 15, 2024 | 10.94 | 11.45 | 10.79 | 11.25 | 562,928 | +0.28(+2.55%) |
Feb 14, 2024 | 11.33 | 11.54 | 10.94 | 10.97 | 407,475 | -0.31(-2.75%) |
Feb 13, 2024 | 11.55 | 11.59 | 10.94 | 11.28 | 434,539 | -0.72(-6.00%) |
Feb 12, 2024 | 12.70 | 13.42 | 11.93 | 12.00 | 627,026 | -0.66(-5.21%) |
Feb 09, 2024 | 12.24 | 12.80 | 12.00 | 12.66 | 273,957 | +0.42(+3.39%) |
Feb 08, 2024 | 12.72 | 12.97 | 11.90 | 12.24 | 778,340 | -0.36(-2.82%) |
Feb 07, 2024 | 12.26 | 12.74 | 12.11 | 12.60 | 441,066 | +0.30(+2.44%) |
Feb 06, 2024 | 11.49 | 12.32 | 11.49 | 12.30 | 438,639 | +0.82(+7.14%) |
Feb 05, 2024 | 11.12 | 11.62 | 11.03 | 11.48 | 241,412 | +0.25(+2.23%) |
Feb 02, 2024 | 11.36 | 11.55 | 11.12 | 11.23 | 226,406 | -0.29(-2.52%) |
Feb 01, 2024 | 11.08 | 11.58 | 10.87 | 11.52 | 197,760 | +0.53(+4.82%) |
Jan 31, 2024 | 11.51 | 11.59 | 10.94 | 10.99 | 340,504 | -0.50(-4.35%) |
Jan 30, 2024 | 11.69 | 11.98 | 11.35 | 11.49 | 642,299 | -0.22(-1.88%) |
Jan 29, 2024 | 10.20 | 11.75 | 10.11 | 11.71 | 530,889 | +1.50(+14.69%) |
Jan 26, 2024 | 10.47 | 10.59 | 9.720 | 10.21 | 319,443 | -0.19(-1.87%) |
Jan 25, 2024 | 11.18 | 11.24 | 10.31 | 10.40 | 482,668 | -0.48(-4.41%) |
Jan 24, 2024 | 11.00 | 11.24 | 10.66 | 10.88 | 439,602 | +0.06(+0.60%) |
Jan 23, 2024 | 10.59 | 10.89 | 10.42 | 10.82 | 358,908 | +0.31(+2.95%) |
Jan 22, 2024 | 10.63 | 10.80 | 10.01 | 10.51 | 521,487 | +0.49(+4.89%) |
Jan 19, 2024 | 9.210 | 10.15 | 9.110 | 10.02 | 374,823 | +0.80(+8.74%) |
Jan 18, 2024 | 9.310 | 9.640 | 9.110 | 9.215 | 496,299 | -0.09(-0.97%) |
Jan 17, 2024 | 8.320 | 9.320 | 8.090 | 9.305 | 2,994,625 | +0.96(+11.57%) |
Jan 16, 2024 | 8.510 | 8.700 | 8.280 | 8.340 | 312,539 | -0.26(-3.02%) |
Jan 12, 2024 | 8.060 | 8.639 | 8.060 | 8.600 | 257,422 | +0.56(+6.97%) |
Jan 11, 2024 | 8.080 | 8.190 | 7.860 | 8.040 | 223,339 | -0.09(-1.11%) |
Jan 10, 2024 | 8.250 | 8.470 | 7.900 | 8.130 | 294,277 | -0.12(-1.45%) |
Jan 09, 2024 | 8.150 | 8.360 | 8.040 | 8.250 | 167,029 | +0.01(+0.12%) |
Jan 08, 2024 | 7.860 | 8.450 | 7.850 | 8.240 | 383,666 | -0.18(-2.14%) |
Jan 05, 2024 | 8.900 | 8.900 | 8.300 | 8.420 | 222,466 | -0.51(-5.71%) |
Jan 04, 2024 | 9.090 | 9.140 | 8.750 | 8.930 | 162,004 | -0.04(-0.45%) |
Jan 03, 2024 | 9.210 | 9.300 | 8.900 | 8.970 | 154,596 | -0.17(-1.86%) |
Jan 02, 2024 | 9.140 | 9.460 | 9.037 | 9.140 | 199,309 | -0.06(-0.65%) |
Dec 29, 2023 | 9.180 | 9.270 | 8.960 | 9.200 | 249,653 | +0.00(+0.00%) |
Dec 28, 2023 | 9.150 | 9.545 | 8.960 | 9.200 | 315,490 | +0.06(+0.66%) |
Dec 27, 2023 | 9.300 | 9.330 | 8.930 | 9.140 | 135,712 | -0.02(-0.22%) |
Dec 26, 2023 | 8.980 | 9.270 | 8.980 | 9.160 | 277,698 | +0.28(+3.15%) |
Dec 22, 2023 | 8.940 | 9.150 | 8.810 | 8.880 | 167,896 | +0.01(+0.11%) |
Dec 21, 2023 | 8.640 | 9.070 | 8.640 | 8.870 | 153,179 | +0.34(+3.99%) |
Dec 20, 2023 | 8.700 | 9.030 | 8.510 | 8.530 | 264,503 | -0.21(-2.40%) |
Dec 19, 2023 | 8.510 | 8.970 | 8.510 | 8.740 | 354,429 | +0.24(+2.82%) |
Dec 18, 2023 | 8.570 | 8.960 | 8.245 | 8.500 | 412,143 | -0.81(-8.70%) |
Dec 15, 2023 | 9.360 | 9.370 | 8.980 | 9.310 | 814,571 | +0.13(+1.42%) |
Dec 14, 2023 | 9.500 | 9.600 | 9.130 | 9.180 | 473,672 | -0.17(-1.82%) |
Dec 13, 2023 | 8.700 | 9.410 | 8.691 | 9.350 | 552,581 | +0.70(+8.09%) |
Dec 12, 2023 | 8.630 | 8.760 | 8.010 | 8.650 | 283,566 | -0.28(-3.14%) |
Dec 11, 2023 | 9.390 | 9.390 | 8.870 | 8.930 | 398,623 | -0.50(-5.30%) |
Dec 08, 2023 | 9.240 | 9.600 | 9.030 | 9.430 | 295,298 | +0.15(+1.62%) |
Dec 07, 2023 | 9.010 | 9.290 | 8.800 | 9.280 | 307,168 | +0.33(+3.69%) |
Dec 06, 2023 | 9.010 | 9.168 | 8.630 | 8.950 | 644,782 | +0.08(+0.90%) |
Dec 05, 2023 | 8.420 | 8.950 | 8.350 | 8.870 | 654,255 | +0.42(+4.97%) |
Dec 04, 2023 | 8.240 | 8.600 | 8.190 | 8.450 | 342,500 | +0.18(+2.18%) |
Dec 01, 2023 | 7.900 | 8.300 | 7.650 | 8.270 | 412,571 | +0.37(+4.68%) |
Nov 30, 2023 | 7.770 | 8.010 | 7.746 | 7.900 | 556,984 | +0.23(+2.93%) |
Nov 29, 2023 | 7.370 | 8.000 | 7.370 | 7.675 | 418,068 | +0.35(+4.85%) |
Nov 28, 2023 | 7.320 | 7.440 | 7.060 | 7.320 | 201,729 | -0.05(-0.68%) |
Nov 27, 2023 | 7.400 | 7.490 | 7.020 | 7.370 | 250,218 | -0.12(-1.60%) |
Nov 24, 2023 | 7.290 | 7.555 | 7.290 | 7.490 | 140,420 | +0.19(+2.60%) |
Nov 22, 2023 | 7.220 | 7.340 | 7.060 | 7.300 | 167,421 | +0.19(+2.67%) |
Nov 21, 2023 | 7.020 | 7.300 | 6.930 | 7.110 | 267,349 | -0.03(-0.42%) |
Nov 20, 2023 | 6.820 | 7.260 | 6.820 | 7.140 | 316,021 | +0.30(+4.39%) |
Nov 17, 2023 | 6.640 | 7.055 | 6.630 | 6.840 | 460,593 | +0.29(+4.43%) |
Nov 16, 2023 | 6.510 | 6.660 | 6.380 | 6.550 | 343,132 | +0.02(+0.31%) |
Nov 15, 2023 | 6.790 | 7.050 | 6.500 | 6.530 | 331,434 | -0.25(-3.69%) |
Nov 14, 2023 | 6.370 | 6.790 | 6.370 | 6.780 | 303,736 | +0.65(+10.60%) |
Nov 13, 2023 | 6.210 | 6.250 | 5.850 | 6.130 | 392,686 | -0.11(-1.76%) |
Nov 10, 2023 | 6.450 | 6.545 | 6.170 | 6.240 | 378,861 | -0.19(-2.95%) |
Nov 09, 2023 | 6.850 | 6.850 | 6.400 | 6.430 | 241,583 | -0.37(-5.44%) |
Nov 08, 2023 | 6.830 | 7.060 | 6.580 | 6.800 | 404,266 | -0.05(-0.73%) |
Nov 07, 2023 | 6.800 | 7.600 | 6.760 | 6.850 | 431,463 | -0.05(-0.72%) |
Nov 06, 2023 | 7.010 | 7.150 | 6.860 | 6.900 | 1,301,928 | -0.18(-2.54%) |
Nov 03, 2023 | 6.900 | 7.210 | 6.810 | 7.080 | 525,536 | +0.33(+4.89%) |
Nov 02, 2023 | 6.640 | 6.830 | 6.513 | 6.750 | 487,616 | +0.18(+2.74%) |
Nov 01, 2023 | 6.690 | 6.805 | 6.510 | 6.570 | 440,358 | -0.13(-1.94%) |
Oct 31, 2023 | 6.330 | 6.820 | 6.260 | 6.700 | 475,677 | +0.33(+5.18%) |
Oct 30, 2023 | 6.340 | 6.630 | 6.170 | 6.370 | 322,191 | +0.09(+1.43%) |
Oct 27, 2023 | 6.450 | 6.510 | 6.170 | 6.280 | 343,422 | -0.20(-3.09%) |
Oct 26, 2023 | 6.070 | 7.040 | 6.020 | 6.480 | 799,223 | +0.48(+8.00%) |
Oct 25, 2023 | 6.060 | 6.090 | 5.790 | 6.000 | 475,110 | -0.12(-1.96%) |
Oct 24, 2023 | 5.630 | 6.140 | 5.485 | 6.120 | 892,123 | +0.66(+12.09%) |
Oct 23, 2023 | 5.980 | 5.980 | 5.340 | 5.460 | 1,583,108 | -0.20(-3.53%) |
Oct 20, 2023 | 5.410 | 5.790 | 5.400 | 5.660 | 251,494 | +0.25(+4.72%) |
Oct 19, 2023 | 5.540 | 5.640 | 5.370 | 5.405 | 361,132 | -0.11(-2.08%) |
Oct 18, 2023 | 5.800 | 5.800 | 5.470 | 5.520 | 452,300 | -0.11(-1.95%) |
Oct 17, 2023 | 5.520 | 5.822 | 5.520 | 5.630 | 257,737 | +0.04(+0.72%) |
Oct 16, 2023 | 5.610 | 5.670 | 5.360 | 5.590 | 223,821 | +0.02(+0.45%) |
Oct 13, 2023 | 5.570 | 5.650 | 5.270 | 5.565 | 560,057 | -0.01(-0.27%) |
Oct 12, 2023 | 5.740 | 5.815 | 5.361 | 5.580 | 742,637 | -0.25(-4.29%) |
Oct 11, 2023 | 6.370 | 6.620 | 5.725 | 5.830 | 490,626 | -0.56(-8.76%) |
Oct 10, 2023 | 6.200 | 6.490 | 6.120 | 6.390 | 840,447 | +0.22(+3.57%) |
Oct 09, 2023 | 6.350 | 6.350 | 6.020 | 6.170 | 313,133 | -0.28(-4.34%) |
Oct 06, 2023 | 6.390 | 6.475 | 6.010 | 6.450 | 505,631 | +0.16(+2.54%) |
Oct 05, 2023 | 5.910 | 6.330 | 5.800 | 6.290 | 339,239 | +0.37(+6.25%) |
Oct 04, 2023 | 5.540 | 5.945 | 5.510 | 5.920 | 605,411 | +0.33(+5.90%) |
Oct 03, 2023 | 5.840 | 5.910 | 5.570 | 5.590 | 563,865 | -0.30(-5.09%) |
Oct 02, 2023 | 6.010 | 6.010 | 5.760 | 5.890 | 559,917 | -0.16(-2.64%) |
Sep 29, 2023 | 5.960 | 6.300 | 5.880 | 6.050 | 756,624 | -0.08(-1.31%) |
Sep 28, 2023 | 6.420 | 6.420 | 5.970 | 6.130 | 817,749 | -0.30(-4.67%) |
Sep 27, 2023 | 7.060 | 7.180 | 6.330 | 6.430 | 905,317 | -0.61(-8.66%) |
Sep 26, 2023 | 7.600 | 7.720 | 7.030 | 7.040 | 337,214 | -0.52(-6.88%) |
Sep 25, 2023 | 7.740 | 8.020 | 7.510 | 7.560 | 432,629 | -0.25(-3.20%) |
Sep 22, 2023 | 7.880 | 8.020 | 7.635 | 7.810 | 368,496 | +0.26(+3.44%) |
Sep 21, 2023 | 7.920 | 7.990 | 7.410 | 7.550 | 419,000 | -0.45(-5.63%) |
Sep 20, 2023 | 8.470 | 8.550 | 7.950 | 8.000 | 679,469 | -0.39(-4.65%) |
Sep 19, 2023 | 8.310 | 8.540 | 8.250 | 8.390 | 338,505 | +0.06(+0.72%) |
Sep 18, 2023 | 8.250 | 8.350 | 8.150 | 8.330 | 275,299 | +0.03(+0.36%) |
Sep 15, 2023 | 8.250 | 8.330 | 8.063 | 8.300 | 645,911 | +0.05(+0.61%) |
Sep 14, 2023 | 8.470 | 8.470 | 8.160 | 8.250 | 411,268 | +0.01(+0.12%) |
Sep 13, 2023 | 8.400 | 8.503 | 8.165 | 8.240 | 454,660 | -0.21(-2.49%) |
Sep 12, 2023 | 8.800 | 9.020 | 8.410 | 8.450 | 204,497 | -0.41(-4.63%) |
Sep 11, 2023 | 9.110 | 9.170 | 8.810 | 8.860 | 148,376 | -0.13(-1.50%) |
Sep 08, 2023 | 8.800 | 9.040 | 8.780 | 8.995 | 173,080 | +0.15(+1.75%) |
Sep 07, 2023 | 8.810 | 9.010 | 8.600 | 8.840 | 237,334 | -0.01(-0.11%) |
Sep 06, 2023 | 8.950 | 9.050 | 8.495 | 8.850 | 192,873 | -0.15(-1.67%) |
Sep 05, 2023 | 9.460 | 9.788 | 8.970 | 9.000 | 305,197 | -0.28(-3.02%) |
Sep 01, 2023 | 9.100 | 9.440 | 9.040 | 9.280 | 144,774 | +0.32(+3.57%) |
Aug 31, 2023 | 9.180 | 9.250 | 8.950 | 8.960 | 103,396 | -0.19(-2.08%) |
Aug 30, 2023 | 9.000 | 9.280 | 8.935 | 9.150 | 145,065 | +0.13(+1.44%) |
Aug 29, 2023 | 8.940 | 9.100 | 8.907 | 9.020 | 147,731 | +0.10(+1.12%) |
Aug 28, 2023 | 9.100 | 9.200 | 8.650 | 8.920 | 167,920 | -0.17(-1.87%) |
Aug 25, 2023 | 8.920 | 9.370 | 8.850 | 9.090 | 193,259 | +0.26(+2.94%) |
Aug 24, 2023 | 8.970 | 9.120 | 8.790 | 8.830 | 93,117 | -0.16(-1.78%) |
Aug 23, 2023 | 8.970 | 9.080 | 8.880 | 8.990 | 177,675 | +0.07(+0.78%) |
Aug 22, 2023 | 8.880 | 9.060 | 8.730 | 8.920 | 198,182 | +0.11(+1.25%) |
Aug 21, 2023 | 8.470 | 8.920 | 8.260 | 8.810 | 200,061 | +0.35(+4.08%) |
Aug 18, 2023 | 8.380 | 8.700 | 8.200 | 8.465 | 284,306 | -0.04(-0.53%) |
Aug 17, 2023 | 9.280 | 9.380 | 8.390 | 8.510 | 419,720 | -0.73(-7.90%) |
Aug 16, 2023 | 8.880 | 9.490 | 8.730 | 9.240 | 573,901 | +0.51(+5.84%) |
Aug 15, 2023 | 7.920 | 8.900 | 7.880 | 8.730 | 480,013 | +0.73(+9.13%) |
Aug 14, 2023 | 8.670 | 8.840 | 7.530 | 8.000 | 322,604 | -0.80(-9.09%) |
Aug 11, 2023 | 8.560 | 9.090 | 7.940 | 8.800 | 778,943 | +0.87(+10.97%) |
Aug 10, 2023 | 7.620 | 8.000 | 7.610 | 7.930 | 163,884 | +0.26(+3.39%) |
Aug 09, 2023 | 7.620 | 7.760 | 7.440 | 7.670 | 154,244 | +0.07(+0.92%) |
Aug 08, 2023 | 7.440 | 7.740 | 7.385 | 7.600 | 188,554 | +0.09(+1.20%) |
Aug 07, 2023 | 7.620 | 7.620 | 7.390 | 7.510 | 167,158 | -0.16(-2.09%) |
Aug 04, 2023 | 7.920 | 7.940 | 7.620 | 7.670 | 91,612 | -0.20(-2.54%) |
Aug 03, 2023 | 7.860 | 8.080 | 7.800 | 7.870 | 137,912 | -0.03(-0.38%) |
Aug 02, 2023 | 8.220 | 8.220 | 7.500 | 7.900 | 232,564 | -0.21(-2.59%) |
Aug 01, 2023 | 8.370 | 8.500 | 8.095 | 8.110 | 265,910 | -0.25(-2.99%) |
Jul 31, 2023 | 8.300 | 8.390 | 8.100 | 8.360 | 189,784 | +0.11(+1.33%) |
Jul 28, 2023 | 8.000 | 8.330 | 7.770 | 8.250 | 192,968 | +0.32(+4.04%) |
Jul 27, 2023 | 8.800 | 8.800 | 7.855 | 7.930 | 379,471 | -0.79(-9.06%) |
Jul 26, 2023 | 8.630 | 8.780 | 8.461 | 8.720 | 234,063 | +0.08(+0.93%) |
Jul 25, 2023 | 8.760 | 8.940 | 8.500 | 8.640 | 261,816 | -0.18(-2.04%) |
Jul 24, 2023 | 8.500 | 9.000 | 8.420 | 8.820 | 404,333 | +0.24(+2.80%) |
Jul 21, 2023 | 8.000 | 8.660 | 7.970 | 8.580 | 454,381 | +0.68(+8.61%) |
Jul 20, 2023 | 7.620 | 7.950 | 7.460 | 7.900 | 232,332 | +0.30(+3.95%) |
Jul 19, 2023 | 8.170 | 8.220 | 7.510 | 7.600 | 349,616 | -0.53(-6.52%) |
Jul 18, 2023 | 8.260 | 8.400 | 8.070 | 8.130 | 192,011 | -0.10(-1.22%) |
Jul 17, 2023 | 7.860 | 8.300 | 7.860 | 8.230 | 493,001 | +0.44(+5.65%) |
Jul 14, 2023 | 7.930 | 8.020 | 7.620 | 7.790 | 232,580 | -0.06(-0.76%) |
Jul 13, 2023 | 8.000 | 8.100 | 7.800 | 7.850 | 265,358 | +0.09(+1.16%) |
Jul 12, 2023 | 8.400 | 8.440 | 7.689 | 7.760 | 427,840 | -0.17(-2.14%) |
Jul 11, 2023 | 8.030 | 8.050 | 7.735 | 7.930 | 316,015 | -0.01(-0.13%) |
Jul 10, 2023 | 7.730 | 8.055 | 7.564 | 7.940 | 231,610 | +0.27(+3.52%) |
Jul 07, 2023 | 7.560 | 7.750 | 7.470 | 7.670 | 154,637 | +0.11(+1.46%) |
Jul 06, 2023 | 7.830 | 7.830 | 7.510 | 7.560 | 183,894 | -0.27(-3.45%) |
Jul 05, 2023 | 7.780 | 8.025 | 7.660 | 7.830 | 312,076 | +0.16(+2.09%) |