Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 8.210 | 8.235 | 8.110 | 8.110 | 460,384 | -0.18(-2.17%) |
Apr 29, 2024 | 8.190 | 8.350 | 8.190 | 8.290 | 328,302 | +0.18(+2.22%) |
Apr 26, 2024 | 8.130 | 8.210 | 8.090 | 8.110 | 326,587 | +0.02(+0.25%) |
Apr 25, 2024 | 8.080 | 8.170 | 8.060 | 8.090 | 277,319 | -0.07(-0.86%) |
Apr 24, 2024 | 8.170 | 8.195 | 8.050 | 8.160 | 507,542 | -0.03(-0.37%) |
Apr 23, 2024 | 8.200 | 8.290 | 8.150 | 8.190 | 355,494 | -0.01(-0.12%) |
Apr 22, 2024 | 8.230 | 8.278 | 8.150 | 8.200 | 391,934 | +0.01(+0.12%) |
Apr 19, 2024 | 8.090 | 8.235 | 8.090 | 8.190 | 416,692 | +0.07(+0.86%) |
Apr 18, 2024 | 8.090 | 8.150 | 8.060 | 8.120 | 303,439 | +0.06(+0.74%) |
Apr 17, 2024 | 8.030 | 8.150 | 8.024 | 8.060 | 299,727 | +0.08(+1.00%) |
Apr 16, 2024 | 8.150 | 8.165 | 7.980 | 7.980 | 548,252 | -0.20(-2.44%) |
Apr 15, 2024 | 8.330 | 8.360 | 8.170 | 8.180 | 440,897 | -0.13(-1.56%) |
Apr 12, 2024 | 8.280 | 8.330 | 8.218 | 8.310 | 349,004 | +0.03(+0.36%) |
Apr 11, 2024 | 8.330 | 8.370 | 8.252 | 8.280 | 370,546 | -0.01(-0.12%) |
Apr 10, 2024 | 8.410 | 8.460 | 8.235 | 8.290 | 859,014 | -0.35(-4.05%) |
Apr 09, 2024 | 8.560 | 8.680 | 8.510 | 8.640 | 383,056 | +0.15(+1.77%) |
Apr 08, 2024 | 8.500 | 8.590 | 8.410 | 8.490 | 283,425 | +0.01(+0.12%) |
Apr 05, 2024 | 8.400 | 8.555 | 8.348 | 8.480 | 257,569 | +0.06(+0.71%) |
Apr 04, 2024 | 8.630 | 8.679 | 8.410 | 8.420 | 325,282 | -0.11(-1.29%) |
Apr 03, 2024 | 8.400 | 8.570 | 8.400 | 8.530 | 232,778 | +0.03(+0.35%) |
Apr 02, 2024 | 8.550 | 8.600 | 8.420 | 8.500 | 357,194 | -0.14(-1.62%) |
Apr 01, 2024 | 8.740 | 8.750 | 8.570 | 8.640 | 302,498 | -0.11(-1.26%) |
Mar 28, 2024 | 8.600 | 8.805 | 8.600 | 8.750 | 484,496 | +0.15(+1.74%) |
Mar 27, 2024 | 8.400 | 8.640 | 8.400 | 8.600 | 466,766 | +0.30(+3.61%) |
Mar 26, 2024 | 8.430 | 8.465 | 8.295 | 8.300 | 468,700 | -0.08(-0.95%) |
Mar 25, 2024 | 8.340 | 8.420 | 8.310 | 8.380 | 581,733 | +0.05(+0.60%) |
Mar 22, 2024 | 8.680 | 8.710 | 8.320 | 8.330 | 597,355 | -0.34(-3.92%) |
Mar 21, 2024 | 8.740 | 8.800 | 8.630 | 8.670 | 646,968 | -0.25(-2.80%) |
Mar 20, 2024 | 8.680 | 8.960 | 8.620 | 8.920 | 385,975 | +0.20(+2.29%) |
Mar 19, 2024 | 8.670 | 8.780 | 8.650 | 8.720 | 417,561 | +0.04(+0.46%) |
Mar 18, 2024 | 8.750 | 8.820 | 8.652 | 8.680 | 387,813 | -0.06(-0.69%) |
Mar 15, 2024 | 8.620 | 8.760 | 8.610 | 8.740 | 995,603 | +0.06(+0.69%) |
Mar 14, 2024 | 8.870 | 8.880 | 8.610 | 8.680 | 654,030 | -0.25(-2.80%) |
Mar 13, 2024 | 8.940 | 9.020 | 8.910 | 8.930 | 336,517 | -0.01(-0.11%) |
Mar 12, 2024 | 9.060 | 9.110 | 8.895 | 8.940 | 563,108 | -0.16(-1.76%) |
Mar 11, 2024 | 8.880 | 9.110 | 8.845 | 9.100 | 405,810 | +0.21(+2.36%) |
Mar 08, 2024 | 8.960 | 9.070 | 8.830 | 8.890 | 408,615 | +0.03(+0.34%) |
Mar 07, 2024 | 9.020 | 9.070 | 8.830 | 8.860 | 318,927 | -0.12(-1.34%) |
Mar 06, 2024 | 9.080 | 9.150 | 8.970 | 8.980 | 325,766 | -0.02(-0.22%) |
Mar 05, 2024 | 9.070 | 9.145 | 9.000 | 9.000 | 344,795 | -0.12(-1.32%) |
Mar 04, 2024 | 9.070 | 9.140 | 8.980 | 9.120 | 264,427 | +0.09(+1.00%) |
Mar 01, 2024 | 8.950 | 9.060 | 8.870 | 9.030 | 297,240 | +0.08(+0.89%) |
Feb 29, 2024 | 8.930 | 9.020 | 8.870 | 8.950 | 488,634 | +0.19(+2.17%) |
Feb 28, 2024 | 9.240 | 9.240 | 8.690 | 8.760 | 817,054 | -0.61(-6.51%) |
Feb 27, 2024 | 9.380 | 9.450 | 9.310 | 9.370 | 292,745 | +0.09(+0.97%) |
Feb 26, 2024 | 9.400 | 9.460 | 9.250 | 9.280 | 313,963 | -0.16(-1.69%) |
Feb 23, 2024 | 9.340 | 9.508 | 9.280 | 9.440 | 322,048 | +0.07(+0.75%) |
Feb 22, 2024 | 9.440 | 9.440 | 9.330 | 9.370 | 293,201 | -0.08(-0.85%) |
Feb 21, 2024 | 9.430 | 9.550 | 9.410 | 9.450 | 272,244 | -0.03(-0.32%) |
Feb 20, 2024 | 9.460 | 9.575 | 9.420 | 9.480 | 320,700 | -0.10(-1.04%) |
Feb 16, 2024 | 9.580 | 9.678 | 9.510 | 9.580 | 274,600 | -0.18(-1.84%) |
Feb 15, 2024 | 9.550 | 9.770 | 9.550 | 9.760 | 352,236 | +0.31(+3.28%) |
Feb 14, 2024 | 9.390 | 9.510 | 9.340 | 9.450 | 333,040 | +0.16(+1.72%) |
Feb 13, 2024 | 9.400 | 9.410 | 9.110 | 9.290 | 467,044 | -0.42(-4.33%) |
Feb 12, 2024 | 9.630 | 9.760 | 9.620 | 9.710 | 292,194 | +0.09(+0.94%) |
Feb 09, 2024 | 9.540 | 9.630 | 9.460 | 9.620 | 275,015 | +0.08(+0.84%) |
Feb 08, 2024 | 9.410 | 9.565 | 9.375 | 9.540 | 373,269 | +0.11(+1.17%) |
Feb 07, 2024 | 9.630 | 9.630 | 9.390 | 9.430 | 479,506 | -0.20(-2.08%) |
Feb 06, 2024 | 9.530 | 9.687 | 9.520 | 9.630 | 287,906 | +0.06(+0.63%) |
Feb 05, 2024 | 9.730 | 9.753 | 9.570 | 9.570 | 351,856 | -0.31(-3.14%) |
Feb 02, 2024 | 10.04 | 10.19 | 9.810 | 9.880 | 397,478 | -0.33(-3.23%) |
Feb 01, 2024 | 10.11 | 10.22 | 9.985 | 10.21 | 650,415 | +0.10(+0.99%) |
Jan 31, 2024 | 10.35 | 10.43 | 10.10 | 10.11 | 330,477 | -0.20(-1.94%) |
Jan 30, 2024 | 10.35 | 10.40 | 10.27 | 10.31 | 211,194 | -0.08(-0.77%) |
Jan 29, 2024 | 10.25 | 10.39 | 10.20 | 10.39 | 223,586 | +0.14(+1.37%) |
Jan 26, 2024 | 10.36 | 10.38 | 10.20 | 10.25 | 255,667 | -0.02(-0.19%) |
Jan 25, 2024 | 10.31 | 10.32 | 10.14 | 10.27 | 343,014 | +0.14(+1.38%) |
Jan 24, 2024 | 10.45 | 10.45 | 10.12 | 10.13 | 276,567 | -0.16(-1.55%) |
Jan 23, 2024 | 10.56 | 10.58 | 10.22 | 10.29 | 349,635 | -0.14(-1.34%) |
Jan 22, 2024 | 10.35 | 10.53 | 10.32 | 10.43 | 315,376 | +0.15(+1.46%) |
Jan 19, 2024 | 10.24 | 10.30 | 10.13 | 10.28 | 257,375 | +0.09(+0.88%) |
Jan 18, 2024 | 10.21 | 10.26 | 10.05 | 10.19 | 246,419 | +0.00(+0.00%) |
Jan 17, 2024 | 10.30 | 10.39 | 10.02 | 10.19 | 319,642 | -0.27(-2.58%) |
Jan 16, 2024 | 10.57 | 10.66 | 10.44 | 10.46 | 710,514 | -0.24(-2.24%) |
Jan 12, 2024 | 10.76 | 10.83 | 10.65 | 10.70 | 217,157 | +0.09(+0.85%) |
Jan 11, 2024 | 10.60 | 10.64 | 10.47 | 10.61 | 277,660 | -0.04(-0.38%) |
Jan 10, 2024 | 10.71 | 10.77 | 10.63 | 10.65 | 363,270 | -0.09(-0.84%) |
Jan 09, 2024 | 10.76 | 10.84 | 10.68 | 10.74 | 272,812 | -0.14(-1.29%) |
Jan 08, 2024 | 10.65 | 10.90 | 10.65 | 10.88 | 255,899 | +0.20(+1.87%) |
Jan 05, 2024 | 10.65 | 10.80 | 10.57 | 10.68 | 242,400 | -0.04(-0.37%) |
Jan 04, 2024 | 10.75 | 10.85 | 10.72 | 10.72 | 195,995 | -0.02(-0.19%) |
Jan 03, 2024 | 10.95 | 10.95 | 10.72 | 10.74 | 296,366 | -0.26(-2.36%) |
Jan 02, 2024 | 11.07 | 11.12 | 10.96 | 11.00 | 335,210 | -0.10(-0.90%) |
Dec 29, 2023 | 11.34 | 11.34 | 11.10 | 11.10 | 317,956 | -0.29(-2.55%) |
Dec 28, 2023 | 11.34 | 11.40 | 11.28 | 11.39 | 230,450 | -0.01(-0.09%) |
Dec 27, 2023 | 11.43 | 11.46 | 11.34 | 11.40 | 271,942 | -0.01(-0.09%) |
Dec 26, 2023 | 11.34 | 11.46 | 11.25 | 11.41 | 388,717 | +0.11(+0.97%) |
Dec 22, 2023 | 11.19 | 11.37 | 11.19 | 11.30 | 469,490 | +0.18(+1.59%) |
Dec 21, 2023 | 10.97 | 11.14 | 10.92 | 11.12 | 432,655 | +0.24(+2.16%) |
Dec 20, 2023 | 10.92 | 11.13 | 10.88 | 10.89 | 514,337 | -0.04(-0.36%) |
Dec 19, 2023 | 10.70 | 10.99 | 10.70 | 10.93 | 386,124 | +0.26(+2.39%) |
Dec 18, 2023 | 10.86 | 10.95 | 10.64 | 10.67 | 433,332 | -0.19(-1.72%) |
Dec 15, 2023 | 11.12 | 11.15 | 10.78 | 10.86 | 850,696 | -0.20(-1.78%) |
Dec 14, 2023 | 10.80 | 11.05 | 10.76 | 11.05 | 578,801 | +0.38(+3.59%) |
Dec 13, 2023 | 10.26 | 10.67 | 10.15 | 10.67 | 465,311 | +0.44(+4.32%) |
Dec 12, 2023 | 10.25 | 10.31 | 10.17 | 10.23 | 225,289 | +0.00(+0.00%) |
Dec 11, 2023 | 10.32 | 10.32 | 10.20 | 10.23 | 261,521 | -0.11(-1.04%) |
Dec 08, 2023 | 10.34 | 10.38 | 10.23 | 10.34 | 315,112 | -0.01(-0.09%) |
Dec 07, 2023 | 10.20 | 10.35 | 10.11 | 10.35 | 244,277 | +0.13(+1.25%) |
Dec 06, 2023 | 10.31 | 10.50 | 10.19 | 10.22 | 479,986 | -0.06(-0.57%) |
Dec 05, 2023 | 10.20 | 10.29 | 10.10 | 10.28 | 346,518 | +0.07(+0.67%) |
Dec 04, 2023 | 10.10 | 10.28 | 10.07 | 10.21 | 425,904 | +0.06(+0.58%) |
Dec 01, 2023 | 9.876 | 10.15 | 9.808 | 10.15 | 363,872 | +0.30(+3.09%) |
Nov 30, 2023 | 9.788 | 9.867 | 9.729 | 9.847 | 256,368 | +0.06(+0.60%) |
Nov 29, 2023 | 9.818 | 9.955 | 9.778 | 9.788 | 257,962 | +0.04(+0.40%) |
Nov 28, 2023 | 9.690 | 9.788 | 9.611 | 9.749 | 189,402 | +0.05(+0.51%) |
Nov 27, 2023 | 9.592 | 9.739 | 9.572 | 9.700 | 228,216 | +0.09(+0.92%) |
Nov 24, 2023 | 9.611 | 9.710 | 9.552 | 9.611 | 157,766 | +0.00(+0.00%) |
Nov 22, 2023 | 9.641 | 9.680 | 9.564 | 9.611 | 183,922 | +0.05(+0.51%) |
Nov 21, 2023 | 9.621 | 9.621 | 9.508 | 9.562 | 286,165 | -0.07(-0.71%) |
Nov 20, 2023 | 9.552 | 9.646 | 9.474 | 9.631 | 320,843 | +0.08(+0.82%) |
Nov 17, 2023 | 9.680 | 9.708 | 9.546 | 9.552 | 313,835 | -0.02(-0.21%) |
Nov 16, 2023 | 9.660 | 9.749 | 9.562 | 9.572 | 356,211 | -0.02(-0.20%) |
Nov 15, 2023 | 9.641 | 9.739 | 9.552 | 9.592 | 383,627 | -0.09(-0.91%) |
Nov 14, 2023 | 9.366 | 9.714 | 9.356 | 9.680 | 498,350 | +0.64(+7.06%) |
Nov 13, 2023 | 8.963 | 9.160 | 8.933 | 9.042 | 336,496 | -0.04(-0.43%) |
Nov 10, 2023 | 8.924 | 9.116 | 8.875 | 9.081 | 252,582 | +0.17(+1.87%) |
Nov 09, 2023 | 9.130 | 9.130 | 8.914 | 8.914 | 265,294 | -0.15(-1.63%) |
Nov 08, 2023 | 8.963 | 9.106 | 8.959 | 9.062 | 281,460 | +0.08(+0.87%) |
Nov 07, 2023 | 9.150 | 9.150 | 8.924 | 8.983 | 362,382 | -0.05(-0.54%) |
Nov 06, 2023 | 9.101 | 9.111 | 8.992 | 9.032 | 219,594 | -0.12(-1.29%) |
Nov 03, 2023 | 9.111 | 9.248 | 9.071 | 9.150 | 351,104 | +0.16(+1.75%) |
Nov 02, 2023 | 8.836 | 9.013 | 8.793 | 8.993 | 285,873 | +0.35(+4.09%) |
Nov 01, 2023 | 8.522 | 8.639 | 8.463 | 8.639 | 257,858 | +0.14(+1.62%) |
Oct 31, 2023 | 8.414 | 8.522 | 8.374 | 8.502 | 254,914 | +0.13(+1.52%) |
Oct 30, 2023 | 8.345 | 8.433 | 8.256 | 8.374 | 210,052 | +0.07(+0.83%) |
Oct 27, 2023 | 8.374 | 8.374 | 8.266 | 8.306 | 285,792 | -0.04(-0.47%) |
Oct 26, 2023 | 8.325 | 8.423 | 8.296 | 8.345 | 172,019 | +0.07(+0.83%) |
Oct 25, 2023 | 8.355 | 8.394 | 8.257 | 8.276 | 314,925 | -0.15(-1.75%) |
Oct 24, 2023 | 8.453 | 8.530 | 8.350 | 8.423 | 327,436 | +0.06(+0.70%) |
Oct 23, 2023 | 8.453 | 8.541 | 8.355 | 8.365 | 319,802 | -0.16(-1.84%) |
Oct 20, 2023 | 8.571 | 8.664 | 8.502 | 8.522 | 307,481 | -0.01(-0.12%) |
Oct 19, 2023 | 8.590 | 8.738 | 8.522 | 8.531 | 263,345 | -0.10(-1.14%) |
Oct 18, 2023 | 8.816 | 8.836 | 8.630 | 8.630 | 141,158 | -0.27(-3.09%) |
Oct 17, 2023 | 8.708 | 8.924 | 8.708 | 8.905 | 296,321 | +0.14(+1.57%) |
Oct 16, 2023 | 8.836 | 8.865 | 8.703 | 8.767 | 198,118 | -0.01(-0.11%) |
Oct 13, 2023 | 8.826 | 8.826 | 8.708 | 8.777 | 155,758 | -0.05(-0.56%) |
Oct 12, 2023 | 8.993 | 8.993 | 8.747 | 8.826 | 207,601 | -0.17(-1.86%) |
Oct 11, 2023 | 8.993 | 9.120 | 8.924 | 8.993 | 402,649 | +0.12(+1.33%) |
Oct 10, 2023 | 8.669 | 8.973 | 8.644 | 8.875 | 549,016 | +0.25(+2.84%) |
Oct 09, 2023 | 8.473 | 8.689 | 8.473 | 8.630 | 362,006 | +0.09(+1.03%) |
Oct 06, 2023 | 8.561 | 8.659 | 8.473 | 8.541 | 365,446 | -0.10(-1.14%) |
Oct 05, 2023 | 8.561 | 8.649 | 8.541 | 8.639 | 275,840 | +0.08(+0.92%) |
Oct 04, 2023 | 8.492 | 8.576 | 8.425 | 8.561 | 307,685 | +0.10(+1.16%) |
Oct 03, 2023 | 8.649 | 8.669 | 8.443 | 8.463 | 366,770 | -0.24(-2.71%) |
Oct 02, 2023 | 8.826 | 8.826 | 8.630 | 8.698 | 336,751 | -0.11(-1.23%) |
Sep 29, 2023 | 8.865 | 8.924 | 8.669 | 8.806 | 367,938 | +0.05(+0.56%) |
Sep 28, 2023 | 8.610 | 8.806 | 8.610 | 8.757 | 221,458 | +0.13(+1.48%) |
Sep 27, 2023 | 8.698 | 8.797 | 8.605 | 8.630 | 288,513 | -0.03(-0.34%) |
Sep 26, 2023 | 8.787 | 8.865 | 8.635 | 8.659 | 313,055 | -0.21(-2.33%) |
Sep 25, 2023 | 8.806 | 8.865 | 8.806 | 8.865 | 188,936 | +0.03(+0.33%) |
Sep 22, 2023 | 8.885 | 9.003 | 8.836 | 8.836 | 220,340 | -0.04(-0.44%) |
Sep 21, 2023 | 9.052 | 9.111 | 8.865 | 8.875 | 357,168 | -0.28(-3.11%) |
Sep 20, 2023 | 9.227 | 9.390 | 9.150 | 9.160 | 366,882 | +0.01(+0.10%) |
Sep 19, 2023 | 9.112 | 9.190 | 9.083 | 9.150 | 254,198 | +0.07(+0.74%) |
Sep 18, 2023 | 9.227 | 9.227 | 9.083 | 9.083 | 282,276 | -0.14(-1.56%) |
Sep 15, 2023 | 9.371 | 9.409 | 9.208 | 9.227 | 840,326 | -0.21(-2.24%) |
Sep 14, 2023 | 9.285 | 9.563 | 9.256 | 9.438 | 500,598 | +0.26(+2.82%) |
Sep 13, 2023 | 9.198 | 9.284 | 9.160 | 9.179 | 245,720 | -0.02(-0.21%) |
Sep 12, 2023 | 9.121 | 9.275 | 9.121 | 9.198 | 199,295 | +0.03(+0.31%) |
Sep 11, 2023 | 9.121 | 9.198 | 9.053 | 9.169 | 392,584 | +0.12(+1.27%) |
Sep 08, 2023 | 9.093 | 9.145 | 8.958 | 9.054 | 245,920 | +0.00(+0.00%) |
Sep 07, 2023 | 9.102 | 9.138 | 9.016 | 9.054 | 293,650 | -0.05(-0.53%) |
Sep 06, 2023 | 9.102 | 9.141 | 9.011 | 9.102 | 228,811 | +0.03(+0.32%) |
Sep 05, 2023 | 9.217 | 9.260 | 9.073 | 9.073 | 288,058 | -0.21(-2.28%) |
Sep 01, 2023 | 9.352 | 9.402 | 9.265 | 9.285 | 254,260 | -0.01(-0.10%) |
Aug 31, 2023 | 9.438 | 9.477 | 9.285 | 9.294 | 265,549 | -0.15(-1.63%) |
Aug 30, 2023 | 9.256 | 9.448 | 9.237 | 9.448 | 285,923 | +0.12(+1.34%) |
Aug 29, 2023 | 9.102 | 9.333 | 9.054 | 9.323 | 240,621 | +0.25(+2.75%) |
Aug 28, 2023 | 8.987 | 9.121 | 8.977 | 9.073 | 229,844 | +0.11(+1.18%) |
Aug 25, 2023 | 8.968 | 9.006 | 8.892 | 8.968 | 155,514 | +0.03(+0.32%) |
Aug 24, 2023 | 8.949 | 9.136 | 8.929 | 8.939 | 322,400 | -0.01(-0.11%) |
Aug 23, 2023 | 8.747 | 8.968 | 8.728 | 8.949 | 212,505 | +0.19(+2.19%) |
Aug 22, 2023 | 8.766 | 8.824 | 8.665 | 8.757 | 382,971 | +0.05(+0.55%) |
Aug 21, 2023 | 8.891 | 8.891 | 8.690 | 8.709 | 233,794 | -0.15(-1.73%) |
Aug 18, 2023 | 8.805 | 8.891 | 8.776 | 8.862 | 353,903 | -0.03(-0.32%) |
Aug 17, 2023 | 8.997 | 9.064 | 8.891 | 8.891 | 246,601 | -0.11(-1.17%) |
Aug 16, 2023 | 9.141 | 9.217 | 8.997 | 8.997 | 290,071 | -0.12(-1.37%) |
Aug 15, 2023 | 9.304 | 9.323 | 9.112 | 9.121 | 395,456 | -0.24(-2.56%) |
Aug 14, 2023 | 9.429 | 9.448 | 9.352 | 9.361 | 247,057 | -0.13(-1.42%) |
Aug 11, 2023 | 9.486 | 9.525 | 9.419 | 9.496 | 303,225 | -0.01(-0.10%) |
Aug 10, 2023 | 9.601 | 9.678 | 9.481 | 9.505 | 289,613 | -0.01(-0.10%) |
Aug 09, 2023 | 9.573 | 9.621 | 9.505 | 9.515 | 254,879 | -0.04(-0.40%) |
Aug 08, 2023 | 9.822 | 9.822 | 9.515 | 9.553 | 345,702 | -0.33(-3.30%) |
Aug 07, 2023 | 9.880 | 9.947 | 9.779 | 9.880 | 332,439 | -0.01(-0.10%) |
Aug 04, 2023 | 9.841 | 10.03 | 9.832 | 9.889 | 380,147 | +0.13(+1.38%) |
Aug 03, 2023 | 9.505 | 9.813 | 9.323 | 9.755 | 484,755 | +0.48(+5.18%) |
Aug 02, 2023 | 9.313 | 9.409 | 9.265 | 9.275 | 198,057 | -0.15(-1.63%) |
Aug 01, 2023 | 9.467 | 9.512 | 9.352 | 9.429 | 213,428 | -0.08(-0.81%) |
Jul 31, 2023 | 9.515 | 9.587 | 9.467 | 9.505 | 219,284 | +0.01(+0.10%) |
Jul 28, 2023 | 9.640 | 9.678 | 9.467 | 9.496 | 434,700 | -0.14(-1.49%) |
Jul 27, 2023 | 9.736 | 9.736 | 9.606 | 9.640 | 306,015 | -0.09(-0.89%) |
Jul 26, 2023 | 9.659 | 9.813 | 9.654 | 9.726 | 195,175 | +0.03(+0.30%) |
Jul 25, 2023 | 9.621 | 9.726 | 9.592 | 9.697 | 268,116 | +0.02(+0.20%) |
Jul 24, 2023 | 9.659 | 9.736 | 9.611 | 9.678 | 181,720 | +0.05(+0.50%) |
Jul 21, 2023 | 9.755 | 9.765 | 9.630 | 9.630 | 257,058 | -0.08(-0.79%) |
Jul 20, 2023 | 9.582 | 9.765 | 9.505 | 9.707 | 309,259 | +0.14(+1.51%) |
Jul 19, 2023 | 9.573 | 9.625 | 9.501 | 9.563 | 301,023 | +0.12(+1.22%) |
Jul 18, 2023 | 9.553 | 9.601 | 9.337 | 9.448 | 316,131 | -0.04(-0.40%) |
Jul 17, 2023 | 9.409 | 9.510 | 9.381 | 9.486 | 271,122 | +0.06(+0.61%) |
Jul 14, 2023 | 9.352 | 9.429 | 9.263 | 9.429 | 283,944 | +0.08(+0.82%) |
Jul 13, 2023 | 9.333 | 9.361 | 9.280 | 9.352 | 274,623 | +0.04(+0.41%) |
Jul 12, 2023 | 9.381 | 9.438 | 9.304 | 9.313 | 371,600 | +0.02(+0.21%) |
Jul 11, 2023 | 9.093 | 9.304 | 9.067 | 9.294 | 406,548 | +0.31(+3.42%) |
Jul 10, 2023 | 8.910 | 8.997 | 8.872 | 8.987 | 282,934 | +0.08(+0.86%) |
Jul 07, 2023 | 8.766 | 9.021 | 8.766 | 8.910 | 407,375 | +0.03(+0.32%) |
Jul 06, 2023 | 8.824 | 8.939 | 8.713 | 8.881 | 332,483 | -0.08(-0.86%) |
Jul 05, 2023 | 8.853 | 9.141 | 8.757 | 8.958 | 340,618 | +0.08(+0.86%) |
Jul 03, 2023 | 8.805 | 8.901 | 8.795 | 8.881 | 191,293 | +0.12(+1.31%) |
Jun 30, 2023 | 8.833 | 8.848 | 8.641 | 8.766 | 567,030 | +0.04(+0.44%) |
Jun 29, 2023 | 8.497 | 8.737 | 8.468 | 8.728 | 339,436 | +0.22(+2.60%) |
Jun 28, 2023 | 8.564 | 8.603 | 8.420 | 8.507 | 311,483 | -0.06(-0.67%) |
Jun 27, 2023 | 8.420 | 8.584 | 8.401 | 8.564 | 396,020 | +0.12(+1.48%) |
Jun 26, 2023 | 8.555 | 8.555 | 8.344 | 8.440 | 820,842 | -0.15(-1.79%) |
Jun 23, 2023 | 8.564 | 8.680 | 8.363 | 8.593 | 1,536,803 | -0.06(-0.67%) |
Jun 22, 2023 | 8.824 | 8.872 | 8.574 | 8.651 | 440,748 | -0.17(-1.96%) |
Jun 21, 2023 | 8.880 | 8.889 | 8.739 | 8.824 | 337,031 | -0.08(-0.84%) |
Jun 20, 2023 | 8.936 | 8.936 | 8.802 | 8.899 | 273,249 | -0.05(-0.52%) |
Jun 16, 2023 | 8.983 | 8.988 | 8.890 | 8.946 | 519,403 | -0.01(-0.10%) |
Jun 15, 2023 | 8.842 | 8.955 | 8.777 | 8.955 | 264,030 | +0.09(+1.06%) |
Jun 14, 2023 | 8.889 | 8.955 | 8.814 | 8.861 | 311,474 | +0.01(+0.11%) |
Jun 13, 2023 | 8.758 | 8.889 | 8.735 | 8.852 | 361,568 | +0.08(+0.86%) |
Jun 12, 2023 | 8.655 | 8.791 | 8.631 | 8.777 | 309,886 | +0.10(+1.19%) |
Jun 09, 2023 | 8.692 | 8.692 | 8.584 | 8.674 | 245,592 | -0.01(-0.11%) |
Jun 08, 2023 | 8.767 | 8.767 | 8.617 | 8.683 | 359,128 | -0.08(-0.96%) |
Jun 07, 2023 | 8.636 | 8.833 | 8.636 | 8.767 | 494,993 | +0.21(+2.41%) |
Jun 06, 2023 | 8.326 | 8.580 | 8.289 | 8.561 | 321,310 | +0.27(+3.28%) |
Jun 05, 2023 | 8.336 | 8.429 | 8.270 | 8.289 | 256,512 | -0.06(-0.67%) |
Jun 02, 2023 | 8.195 | 8.392 | 8.195 | 8.345 | 352,262 | +0.26(+3.25%) |
Jun 01, 2023 | 8.214 | 8.214 | 8.035 | 8.082 | 315,293 | -0.10(-1.26%) |
May 31, 2023 | 8.016 | 8.251 | 8.016 | 8.185 | 579,319 | +0.17(+2.11%) |
May 30, 2023 | 7.885 | 8.059 | 7.847 | 8.016 | 436,807 | +0.18(+2.28%) |
May 26, 2023 | 7.613 | 7.866 | 7.561 | 7.838 | 626,261 | +0.23(+3.09%) |
May 25, 2023 | 7.876 | 7.906 | 7.585 | 7.603 | 433,272 | -0.31(-3.91%) |
May 24, 2023 | 8.120 | 8.129 | 7.913 | 7.913 | 321,846 | -0.22(-2.66%) |
May 23, 2023 | 8.092 | 8.298 | 8.092 | 8.129 | 324,423 | +0.07(+0.81%) |
May 22, 2023 | 8.035 | 8.157 | 7.960 | 8.063 | 349,375 | +0.01(+0.12%) |
May 19, 2023 | 8.261 | 8.270 | 7.984 | 8.054 | 395,153 | -0.16(-1.94%) |
May 18, 2023 | 8.214 | 8.279 | 8.176 | 8.214 | 324,794 | -0.05(-0.57%) |
May 17, 2023 | 8.176 | 8.284 | 8.049 | 8.261 | 318,699 | +0.15(+1.85%) |
May 16, 2023 | 8.232 | 8.279 | 8.101 | 8.110 | 300,131 | -0.16(-1.93%) |
May 15, 2023 | 8.354 | 8.392 | 8.232 | 8.270 | 418,431 | -0.06(-0.68%) |
May 12, 2023 | 8.523 | 8.528 | 8.214 | 8.326 | 422,040 | -0.14(-1.66%) |
May 11, 2023 | 8.336 | 8.523 | 8.279 | 8.467 | 368,353 | +0.04(+0.45%) |
May 10, 2023 | 8.354 | 8.439 | 8.223 | 8.429 | 437,583 | +0.17(+2.05%) |
May 09, 2023 | 8.270 | 8.298 | 8.101 | 8.261 | 451,670 | -0.08(-0.90%) |
May 08, 2023 | 8.401 | 8.401 | 8.279 | 8.336 | 480,916 | -0.08(-0.89%) |
May 05, 2023 | 8.345 | 8.429 | 8.143 | 8.411 | 632,143 | +0.16(+1.93%) |
May 04, 2023 | 8.195 | 8.326 | 7.795 | 8.251 | 770,712 | -0.26(-3.09%) |
May 03, 2023 | 8.251 | 8.674 | 8.251 | 8.514 | 476,836 | +0.33(+4.01%) |
May 02, 2023 | 8.589 | 8.589 | 8.176 | 8.185 | 616,423 | -0.42(-4.91%) |