Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 11.19 | 11.23 | 11.17 | 11.19 | 83,846 | +0.04(+0.36%) |
May 16, 2024 | 11.22 | 11.22 | 11.12 | 11.15 | 82,959 | +0.00(+0.00%) |
May 15, 2024 | 11.10 | 11.16 | 11.07 | 11.15 | 66,423 | +0.08(+0.72%) |
May 14, 2024 | 11.14 | 11.14 | 11.06 | 11.07 | 65,863 | -0.02(-0.22%) |
May 13, 2024 | 11.22 | 11.22 | 11.06 | 11.09 | 112,903 | -0.06(-0.54%) |
May 10, 2024 | 11.17 | 11.19 | 11.13 | 11.15 | 67,741 | -0.04(-0.36%) |
May 09, 2024 | 11.25 | 11.28 | 11.17 | 11.19 | 100,660 | +0.02(+0.18%) |
May 08, 2024 | 11.12 | 11.17 | 11.12 | 11.17 | 94,932 | +0.11(+0.99%) |
May 07, 2024 | 11.11 | 11.11 | 11.05 | 11.06 | 98,264 | +0.07(+0.63%) |
May 06, 2024 | 10.94 | 11.01 | 10.93 | 10.99 | 73,419 | +0.08(+0.73%) |
May 03, 2024 | 10.89 | 10.96 | 10.89 | 10.92 | 118,829 | +0.06(+0.55%) |
May 02, 2024 | 10.81 | 10.90 | 10.78 | 10.86 | 127,325 | +0.01(+0.09%) |
May 01, 2024 | 10.80 | 10.88 | 10.75 | 10.85 | 93,718 | +0.05(+0.46%) |
Apr 30, 2024 | 10.75 | 10.82 | 10.74 | 10.80 | 100,438 | -0.05(-0.46%) |
Apr 29, 2024 | 10.79 | 10.87 | 10.79 | 10.85 | 63,703 | +0.03(+0.28%) |
Apr 26, 2024 | 10.83 | 10.92 | 10.74 | 10.82 | 224,908 | -0.06(-0.55%) |
Apr 25, 2024 | 10.93 | 10.98 | 10.82 | 10.88 | 79,677 | -0.12(-1.13%) |
Apr 24, 2024 | 10.99 | 11.04 | 10.97 | 11.00 | 77,706 | +0.01(+0.08%) |
Apr 23, 2024 | 10.92 | 11.03 | 10.92 | 10.99 | 66,614 | +0.06(+0.51%) |
Apr 22, 2024 | 10.97 | 11.04 | 10.90 | 10.94 | 81,096 | -0.04(-0.36%) |
Apr 19, 2024 | 10.99 | 11.04 | 10.97 | 10.98 | 52,211 | -0.03(-0.27%) |
Apr 18, 2024 | 11.05 | 11.10 | 10.95 | 11.00 | 134,592 | -0.06(-0.54%) |
Apr 17, 2024 | 11.05 | 11.14 | 11.01 | 11.06 | 109,759 | +0.05(+0.45%) |
Apr 16, 2024 | 10.93 | 11.05 | 10.85 | 11.01 | 88,113 | +0.06(+0.54%) |
Apr 15, 2024 | 10.97 | 11.04 | 10.91 | 10.96 | 78,273 | -0.05(-0.45%) |
Apr 12, 2024 | 11.03 | 11.17 | 11.00 | 11.00 | 26,610 | -0.00(-0.04%) |
Apr 11, 2024 | 11.17 | 11.17 | 10.97 | 11.01 | 80,707 | -0.12(-1.07%) |
Apr 10, 2024 | 11.10 | 11.22 | 11.01 | 11.13 | 94,583 | -0.01(-0.09%) |
Apr 09, 2024 | 11.09 | 11.14 | 11.09 | 11.14 | 47,206 | +0.06(+0.54%) |
Apr 08, 2024 | 11.06 | 11.12 | 11.06 | 11.08 | 55,333 | +0.04(+0.36%) |
Apr 05, 2024 | 11.00 | 11.06 | 11.00 | 11.04 | 45,039 | +0.01(+0.09%) |
Apr 04, 2024 | 11.13 | 11.15 | 10.91 | 11.03 | 88,626 | -0.06(-0.54%) |
Apr 03, 2024 | 11.05 | 11.11 | 11.03 | 11.09 | 51,289 | -0.03(-0.27%) |
Apr 02, 2024 | 10.88 | 11.13 | 10.87 | 11.12 | 109,822 | +0.19(+1.72%) |
Apr 01, 2024 | 10.95 | 11.06 | 10.90 | 10.93 | 89,646 | -0.04(-0.36%) |
Mar 28, 2024 | 11.00 | 11.09 | 10.97 | 10.97 | 213,437 | -0.07(-0.63%) |
Mar 27, 2024 | 10.96 | 11.06 | 10.96 | 11.04 | 76,904 | +0.09(+0.81%) |
Mar 26, 2024 | 11.07 | 11.07 | 10.91 | 10.95 | 83,709 | -0.04(-0.41%) |
Mar 25, 2024 | 11.19 | 11.19 | 10.99 | 10.99 | 47,167 | -0.22(-1.98%) |
Mar 22, 2024 | 11.18 | 11.24 | 11.11 | 11.22 | 77,511 | +0.05(+0.44%) |
Mar 21, 2024 | 11.32 | 11.32 | 11.10 | 11.17 | 84,976 | -0.07(-0.62%) |
Mar 20, 2024 | 11.28 | 11.30 | 11.20 | 11.24 | 63,350 | -0.02(-0.18%) |
Mar 19, 2024 | 11.19 | 11.27 | 11.16 | 11.26 | 144,735 | +0.07(+0.62%) |
Mar 18, 2024 | 11.05 | 11.19 | 11.05 | 11.19 | 62,448 | +0.14(+1.25%) |
Mar 15, 2024 | 10.74 | 11.08 | 10.73 | 11.05 | 150,421 | +0.32(+2.95%) |
Mar 14, 2024 | 10.80 | 10.82 | 10.69 | 10.73 | 67,402 | -0.12(-1.14%) |
Mar 13, 2024 | 10.85 | 10.87 | 10.79 | 10.86 | 74,562 | +0.05(+0.46%) |
Mar 12, 2024 | 10.87 | 10.87 | 10.78 | 10.81 | 68,952 | -0.03(-0.27%) |
Mar 11, 2024 | 10.84 | 10.86 | 10.76 | 10.84 | 92,564 | +0.06(+0.55%) |
Mar 08, 2024 | 10.84 | 10.87 | 10.73 | 10.78 | 82,463 | -0.05(-0.45%) |
Mar 07, 2024 | 10.83 | 10.88 | 10.80 | 10.83 | 78,975 | +0.01(+0.09%) |
Mar 06, 2024 | 10.88 | 10.88 | 10.79 | 10.82 | 106,559 | -0.05(-0.45%) |
Mar 05, 2024 | 10.85 | 10.88 | 10.83 | 10.87 | 81,404 | +0.01(+0.09%) |
Mar 04, 2024 | 10.83 | 10.91 | 10.80 | 10.86 | 115,280 | -0.05(-0.45%) |
Mar 01, 2024 | 10.95 | 10.98 | 10.82 | 10.90 | 113,883 | -0.01(-0.09%) |
Feb 29, 2024 | 10.94 | 10.97 | 10.88 | 10.91 | 83,461 | -0.03(-0.27%) |
Feb 28, 2024 | 10.89 | 10.99 | 10.89 | 10.94 | 65,029 | -0.04(-0.36%) |
Feb 27, 2024 | 10.79 | 10.98 | 10.76 | 10.98 | 37,103 | +0.14(+1.27%) |
Feb 26, 2024 | 10.87 | 10.91 | 10.73 | 10.85 | 64,177 | -0.05(-0.45%) |
Feb 23, 2024 | 10.93 | 10.98 | 10.82 | 10.89 | 90,443 | +0.00(+0.00%) |
Feb 22, 2024 | 10.89 | 10.91 | 10.84 | 10.89 | 78,896 | +0.01(+0.09%) |
Feb 21, 2024 | 10.93 | 11.09 | 10.84 | 10.88 | 43,164 | -0.02(-0.18%) |
Feb 20, 2024 | 10.90 | 10.97 | 10.85 | 10.90 | 67,944 | -0.03(-0.27%) |
Feb 16, 2024 | 10.91 | 10.94 | 10.87 | 10.93 | 76,378 | +0.03(+0.27%) |
Feb 15, 2024 | 10.79 | 10.93 | 10.79 | 10.90 | 101,677 | +0.12(+1.10%) |
Feb 14, 2024 | 10.69 | 10.81 | 10.65 | 10.79 | 121,679 | +0.12(+1.16%) |
Feb 13, 2024 | 10.68 | 10.69 | 10.61 | 10.66 | 66,218 | -0.09(-0.82%) |
Feb 12, 2024 | 10.75 | 10.76 | 10.72 | 10.75 | 41,176 | +0.06(+0.55%) |
Feb 09, 2024 | 10.59 | 10.69 | 10.59 | 10.69 | 51,393 | +0.12(+1.11%) |
Feb 08, 2024 | 10.55 | 10.58 | 10.54 | 10.57 | 23,489 | +0.01(+0.09%) |
Feb 07, 2024 | 10.60 | 10.64 | 10.55 | 10.56 | 82,207 | -0.03(-0.28%) |
Feb 06, 2024 | 10.57 | 10.62 | 10.55 | 10.59 | 71,770 | +0.02(+0.19%) |
Feb 05, 2024 | 10.60 | 10.62 | 10.54 | 10.57 | 77,453 | -0.08(-0.74%) |
Feb 02, 2024 | 10.67 | 10.71 | 10.60 | 10.65 | 146,950 | -0.10(-0.91%) |
Feb 01, 2024 | 10.74 | 10.84 | 10.72 | 10.75 | 109,000 | +0.06(+0.55%) |
Jan 31, 2024 | 10.63 | 10.74 | 10.63 | 10.69 | 112,663 | +0.06(+0.55%) |
Jan 30, 2024 | 10.61 | 10.74 | 10.61 | 10.63 | 71,539 | +0.02(+0.18%) |
Jan 29, 2024 | 10.56 | 10.63 | 10.52 | 10.61 | 85,667 | +0.06(+0.56%) |
Jan 26, 2024 | 10.54 | 10.61 | 10.52 | 10.56 | 53,135 | -0.04(-0.37%) |
Jan 25, 2024 | 10.58 | 10.62 | 10.57 | 10.59 | 68,173 | +0.01(+0.09%) |
Jan 24, 2024 | 10.58 | 10.60 | 10.49 | 10.58 | 116,894 | +0.00(+0.00%) |
Jan 23, 2024 | 10.59 | 10.67 | 10.58 | 10.58 | 37,405 | -0.06(-0.55%) |
Jan 22, 2024 | 10.54 | 10.70 | 10.47 | 10.64 | 83,557 | +0.19(+1.78%) |
Jan 19, 2024 | 10.54 | 10.54 | 10.36 | 10.46 | 86,436 | -0.03(-0.28%) |
Jan 18, 2024 | 10.56 | 10.62 | 10.47 | 10.49 | 106,513 | -0.10(-0.93%) |
Jan 17, 2024 | 10.59 | 10.61 | 10.53 | 10.58 | 91,632 | -0.02(-0.18%) |
Jan 16, 2024 | 10.76 | 10.76 | 10.59 | 10.60 | 50,199 | -0.17(-1.55%) |
Jan 12, 2024 | 10.95 | 10.95 | 10.75 | 10.77 | 61,386 | -0.09(-0.81%) |
Jan 11, 2024 | 11.06 | 11.09 | 10.78 | 10.86 | 111,029 | -0.16(-1.46%) |
Jan 10, 2024 | 10.83 | 11.07 | 10.77 | 11.02 | 228,493 | +0.25(+2.35%) |
Jan 09, 2024 | 10.83 | 10.86 | 10.72 | 10.77 | 61,170 | -0.05(-0.45%) |
Jan 08, 2024 | 10.66 | 10.82 | 10.63 | 10.82 | 96,879 | +0.19(+1.74%) |
Jan 05, 2024 | 10.59 | 10.73 | 10.53 | 10.63 | 96,836 | +0.05(+0.46%) |
Jan 04, 2024 | 10.51 | 10.60 | 10.44 | 10.58 | 133,187 | -0.02(-0.18%) |
Jan 03, 2024 | 10.58 | 10.74 | 10.50 | 10.60 | 127,802 | +0.02(+0.18%) |
Jan 02, 2024 | 10.34 | 10.59 | 10.34 | 10.58 | 142,004 | +0.25(+2.46%) |
Dec 29, 2023 | 10.25 | 10.40 | 10.23 | 10.33 | 188,441 | +0.09(+0.86%) |
Dec 28, 2023 | 10.28 | 10.43 | 10.18 | 10.24 | 247,959 | -0.03(-0.29%) |
Dec 27, 2023 | 10.36 | 10.43 | 10.22 | 10.27 | 287,137 | +0.01(+0.10%) |
Dec 26, 2023 | 10.37 | 10.37 | 10.23 | 10.26 | 230,297 | -0.11(-1.04%) |
Dec 22, 2023 | 10.49 | 10.64 | 10.34 | 10.37 | 181,795 | -0.11(-1.02%) |
Dec 21, 2023 | 10.45 | 10.61 | 10.40 | 10.47 | 205,272 | +0.12(+1.13%) |
Dec 20, 2023 | 10.35 | 10.44 | 10.29 | 10.36 | 248,246 | +0.02(+0.19%) |
Dec 19, 2023 | 10.28 | 10.38 | 10.22 | 10.34 | 204,177 | +0.07(+0.67%) |
Dec 18, 2023 | 10.35 | 10.39 | 10.21 | 10.27 | 129,564 | -0.02(-0.19%) |
Dec 15, 2023 | 10.38 | 10.41 | 10.27 | 10.29 | 218,974 | -0.03(-0.28%) |
Dec 14, 2023 | 10.22 | 10.33 | 10.12 | 10.32 | 223,626 | +0.19(+1.90%) |
Dec 13, 2023 | 9.980 | 10.18 | 9.961 | 10.13 | 191,965 | +0.13(+1.26%) |
Dec 12, 2023 | 10.10 | 10.11 | 9.922 | 9.999 | 168,873 | -0.03(-0.29%) |
Dec 11, 2023 | 10.08 | 10.16 | 10.02 | 10.03 | 81,735 | -0.05(-0.48%) |
Dec 08, 2023 | 10.14 | 10.15 | 9.951 | 10.08 | 133,268 | -0.07(-0.67%) |
Dec 07, 2023 | 10.10 | 10.20 | 10.05 | 10.14 | 74,336 | +0.08(+0.77%) |
Dec 06, 2023 | 10.28 | 10.32 | 9.961 | 10.07 | 89,449 | -0.17(-1.70%) |
Dec 05, 2023 | 10.14 | 10.26 | 10.14 | 10.24 | 162,234 | +0.13(+1.25%) |
Dec 04, 2023 | 9.990 | 10.20 | 9.990 | 10.12 | 139,364 | +0.15(+1.46%) |
Dec 01, 2023 | 9.961 | 10.04 | 9.902 | 9.970 | 127,734 | +0.08(+0.78%) |
Nov 30, 2023 | 9.805 | 10.04 | 9.796 | 9.893 | 195,177 | +0.13(+1.29%) |
Nov 29, 2023 | 9.718 | 9.796 | 9.708 | 9.767 | 141,546 | +0.09(+0.90%) |
Nov 28, 2023 | 9.534 | 9.718 | 9.534 | 9.679 | 104,524 | +0.14(+1.42%) |
Nov 27, 2023 | 9.650 | 9.670 | 9.467 | 9.544 | 140,735 | -0.11(-1.11%) |
Nov 24, 2023 | 9.776 | 9.796 | 9.621 | 9.650 | 28,613 | -0.08(-0.80%) |
Nov 22, 2023 | 9.844 | 9.864 | 9.708 | 9.728 | 88,027 | -0.03(-0.30%) |
Nov 21, 2023 | 9.708 | 9.805 | 9.602 | 9.757 | 118,836 | +0.06(+0.60%) |
Nov 20, 2023 | 9.670 | 9.747 | 9.573 | 9.699 | 219,159 | +0.03(+0.30%) |
Nov 17, 2023 | 9.611 | 9.679 | 9.582 | 9.670 | 173,408 | +0.12(+1.22%) |
Nov 16, 2023 | 9.456 | 9.611 | 9.415 | 9.553 | 193,478 | +0.16(+1.65%) |
Nov 15, 2023 | 9.340 | 9.427 | 9.291 | 9.398 | 102,121 | +0.11(+1.15%) |
Nov 14, 2023 | 9.243 | 9.364 | 9.233 | 9.291 | 147,074 | +0.13(+1.38%) |
Nov 13, 2023 | 9.078 | 9.174 | 8.981 | 9.165 | 108,802 | +0.09(+0.96%) |
Nov 10, 2023 | 9.049 | 9.174 | 8.981 | 9.078 | 160,936 | +0.13(+1.40%) |
Nov 09, 2023 | 9.059 | 9.059 | 8.905 | 8.952 | 160,256 | -0.06(-0.64%) |
Nov 08, 2023 | 8.962 | 9.010 | 8.900 | 9.010 | 100,995 | +0.10(+1.08%) |
Nov 07, 2023 | 8.807 | 8.962 | 8.807 | 8.914 | 143,460 | +0.15(+1.76%) |
Nov 06, 2023 | 8.836 | 8.856 | 8.740 | 8.759 | 155,979 | -0.12(-1.31%) |
Nov 03, 2023 | 8.885 | 9.020 | 8.827 | 8.875 | 169,371 | +0.07(+0.77%) |
Nov 02, 2023 | 8.817 | 8.904 | 8.721 | 8.807 | 183,474 | +0.07(+0.77%) |
Nov 01, 2023 | 8.527 | 8.788 | 8.412 | 8.740 | 180,551 | +0.29(+3.43%) |
Oct 31, 2023 | 8.547 | 8.547 | 8.392 | 8.450 | 207,223 | -0.08(-0.91%) |
Oct 30, 2023 | 8.595 | 8.653 | 8.489 | 8.527 | 126,293 | +0.02(+0.23%) |
Oct 27, 2023 | 8.498 | 8.566 | 8.479 | 8.508 | 86,655 | +0.00(+0.00%) |
Oct 26, 2023 | 8.556 | 8.559 | 8.315 | 8.508 | 96,982 | -0.02(-0.23%) |
Oct 25, 2023 | 8.479 | 8.566 | 8.421 | 8.527 | 106,576 | +0.04(+0.46%) |
Oct 24, 2023 | 8.479 | 8.545 | 8.440 | 8.489 | 116,586 | +0.07(+0.80%) |
Oct 23, 2023 | 8.440 | 8.508 | 8.407 | 8.421 | 89,490 | -0.03(-0.34%) |
Oct 20, 2023 | 8.460 | 8.507 | 8.421 | 8.450 | 68,325 | -0.05(-0.57%) |
Oct 19, 2023 | 8.547 | 8.548 | 8.469 | 8.498 | 94,691 | -0.05(-0.56%) |
Oct 18, 2023 | 8.605 | 8.634 | 8.527 | 8.547 | 114,477 | -0.10(-1.12%) |
Oct 17, 2023 | 8.595 | 8.643 | 8.559 | 8.643 | 65,834 | -0.02(-0.22%) |
Oct 16, 2023 | 8.730 | 8.730 | 8.624 | 8.663 | 90,128 | -0.01(-0.11%) |
Oct 13, 2023 | 8.672 | 8.730 | 8.624 | 8.672 | 63,793 | +0.06(+0.68%) |
Oct 12, 2023 | 8.748 | 8.758 | 8.595 | 8.614 | 116,585 | -0.11(-1.21%) |
Oct 11, 2023 | 8.710 | 8.758 | 8.691 | 8.720 | 116,383 | +0.08(+0.89%) |
Oct 10, 2023 | 8.595 | 8.652 | 8.556 | 8.643 | 68,924 | +0.04(+0.45%) |
Oct 09, 2023 | 8.527 | 8.604 | 8.527 | 8.604 | 96,439 | +0.09(+1.02%) |
Oct 06, 2023 | 8.489 | 8.590 | 8.470 | 8.518 | 61,530 | -0.06(-0.67%) |
Oct 05, 2023 | 8.575 | 8.633 | 8.527 | 8.575 | 134,951 | -0.03(-0.34%) |
Oct 04, 2023 | 8.566 | 8.614 | 8.547 | 8.604 | 56,434 | +0.08(+0.90%) |
Oct 03, 2023 | 8.479 | 8.575 | 8.460 | 8.527 | 159,907 | -0.05(-0.56%) |
Oct 02, 2023 | 8.720 | 8.729 | 8.556 | 8.575 | 146,684 | -0.08(-0.89%) |
Sep 29, 2023 | 8.672 | 8.768 | 8.619 | 8.652 | 223,878 | +0.01(+0.11%) |
Sep 28, 2023 | 8.595 | 8.720 | 8.575 | 8.643 | 248,040 | +0.00(+0.00%) |
Sep 27, 2023 | 8.816 | 8.835 | 8.547 | 8.643 | 184,273 | -0.17(-1.96%) |
Sep 26, 2023 | 8.931 | 8.939 | 8.796 | 8.816 | 103,580 | -0.11(-1.19%) |
Sep 25, 2023 | 9.037 | 8.998 | 8.912 | 8.921 | 126,554 | -0.15(-1.69%) |
Sep 22, 2023 | 9.066 | 9.200 | 9.056 | 9.075 | 161,565 | +0.01(+0.11%) |
Sep 21, 2023 | 9.066 | 9.095 | 9.056 | 9.066 | 101,744 | -0.08(-0.84%) |
Sep 20, 2023 | 9.085 | 9.162 | 9.085 | 9.143 | 60,213 | +0.06(+0.63%) |
Sep 19, 2023 | 9.085 | 9.104 | 9.056 | 9.085 | 100,363 | +0.01(+0.11%) |
Sep 18, 2023 | 9.075 | 9.171 | 9.075 | 9.075 | 72,384 | -0.03(-0.32%) |
Sep 15, 2023 | 9.152 | 9.156 | 9.104 | 9.104 | 45,451 | -0.04(-0.42%) |
Sep 14, 2023 | 9.123 | 9.181 | 9.100 | 9.143 | 138,446 | -0.01(-0.10%) |
Sep 13, 2023 | 9.161 | 9.161 | 9.113 | 9.152 | 62,710 | +0.00(+0.00%) |
Sep 12, 2023 | 9.180 | 9.190 | 9.133 | 9.152 | 61,547 | -0.02(-0.21%) |
Sep 11, 2023 | 9.219 | 9.219 | 9.161 | 9.171 | 85,331 | -0.02(-0.21%) |
Sep 08, 2023 | 9.190 | 9.257 | 9.180 | 9.190 | 66,648 | -0.02(-0.21%) |
Sep 07, 2023 | 9.247 | 9.276 | 9.180 | 9.209 | 104,122 | -0.04(-0.41%) |
Sep 06, 2023 | 9.228 | 9.286 | 9.180 | 9.247 | 341,907 | +0.01(+0.10%) |
Sep 05, 2023 | 9.286 | 9.290 | 9.219 | 9.238 | 67,630 | -0.04(-0.41%) |
Sep 01, 2023 | 9.314 | 9.334 | 9.238 | 9.276 | 91,296 | -0.03(-0.31%) |
Aug 31, 2023 | 9.286 | 9.334 | 9.247 | 9.305 | 101,190 | +0.05(+0.52%) |
Aug 30, 2023 | 9.286 | 9.381 | 9.247 | 9.257 | 87,624 | -0.05(-0.51%) |
Aug 29, 2023 | 9.295 | 9.338 | 9.190 | 9.305 | 143,663 | +0.04(+0.41%) |
Aug 28, 2023 | 9.238 | 9.290 | 9.219 | 9.267 | 89,722 | +0.03(+0.31%) |
Aug 25, 2023 | 9.238 | 9.305 | 9.190 | 9.238 | 68,645 | -0.01(-0.10%) |
Aug 24, 2023 | 9.305 | 9.319 | 9.238 | 9.247 | 53,228 | -0.08(-0.82%) |
Aug 23, 2023 | 9.295 | 9.367 | 9.295 | 9.324 | 86,799 | +0.05(+0.52%) |
Aug 22, 2023 | 9.381 | 9.381 | 9.276 | 9.276 | 63,119 | -0.05(-0.51%) |
Aug 21, 2023 | 9.381 | 9.381 | 9.276 | 9.324 | 130,096 | -0.06(-0.61%) |
Aug 18, 2023 | 9.353 | 9.429 | 9.343 | 9.381 | 35,587 | +0.00(+0.00%) |
Aug 17, 2023 | 9.458 | 9.458 | 9.362 | 9.381 | 60,017 | -0.07(-0.71%) |
Aug 16, 2023 | 9.535 | 9.561 | 9.420 | 9.448 | 54,735 | -0.11(-1.10%) |
Aug 15, 2023 | 9.592 | 9.611 | 9.525 | 9.554 | 73,233 | +0.00(+0.00%) |
Aug 14, 2023 | 9.669 | 9.669 | 9.544 | 9.554 | 32,184 | -0.09(-0.89%) |
Aug 11, 2023 | 9.544 | 9.687 | 9.468 | 9.639 | 62,195 | +0.11(+1.20%) |
Aug 10, 2023 | 9.620 | 9.668 | 9.496 | 9.525 | 77,391 | -0.07(-0.70%) |
Aug 09, 2023 | 9.496 | 9.592 | 9.477 | 9.592 | 92,784 | +0.09(+0.90%) |
Aug 08, 2023 | 9.535 | 9.544 | 9.487 | 9.506 | 82,518 | +0.04(+0.40%) |
Aug 07, 2023 | 9.525 | 9.582 | 9.449 | 9.468 | 43,299 | -0.06(-0.60%) |
Aug 04, 2023 | 9.544 | 9.573 | 9.477 | 9.525 | 87,199 | +0.04(+0.40%) |
Aug 03, 2023 | 9.630 | 9.630 | 9.487 | 9.487 | 104,560 | -0.16(-1.68%) |
Aug 02, 2023 | 9.659 | 9.744 | 9.563 | 9.649 | 127,476 | -0.04(-0.39%) |
Aug 01, 2023 | 9.763 | 9.785 | 9.659 | 9.687 | 171,760 | -0.08(-0.78%) |
Jul 31, 2023 | 9.782 | 9.821 | 9.738 | 9.763 | 127,219 | +0.01(+0.10%) |
Jul 28, 2023 | 9.744 | 9.782 | 9.649 | 9.754 | 83,114 | +0.10(+1.09%) |
Jul 27, 2023 | 9.754 | 9.754 | 9.649 | 9.649 | 78,270 | -0.09(-0.88%) |
Jul 26, 2023 | 9.687 | 9.744 | 9.668 | 9.735 | 94,815 | +0.08(+0.79%) |
Jul 25, 2023 | 9.716 | 9.735 | 9.649 | 9.659 | 91,097 | -0.05(-0.49%) |
Jul 24, 2023 | 9.754 | 9.811 | 9.687 | 9.706 | 66,440 | -0.04(-0.39%) |
Jul 21, 2023 | 9.754 | 9.811 | 9.716 | 9.744 | 31,937 | +0.02(+0.20%) |
Jul 20, 2023 | 9.754 | 9.840 | 9.697 | 9.725 | 71,812 | -0.09(-0.87%) |
Jul 19, 2023 | 9.859 | 9.878 | 9.782 | 9.811 | 46,104 | -0.02(-0.19%) |
Jul 18, 2023 | 9.754 | 9.897 | 9.678 | 9.830 | 68,402 | +0.06(+0.59%) |
Jul 17, 2023 | 9.878 | 9.878 | 9.773 | 9.773 | 33,435 | -0.10(-0.97%) |
Jul 14, 2023 | 9.868 | 9.887 | 9.821 | 9.868 | 54,745 | +0.03(+0.29%) |
Jul 13, 2023 | 9.668 | 9.868 | 9.668 | 9.840 | 40,645 | +0.15(+1.58%) |
Jul 12, 2023 | 9.658 | 9.696 | 9.592 | 9.687 | 96,603 | +0.09(+0.89%) |
Jul 11, 2023 | 9.630 | 9.649 | 9.563 | 9.601 | 103,936 | -0.01(-0.10%) |
Jul 10, 2023 | 9.554 | 9.630 | 9.535 | 9.611 | 50,633 | +0.03(+0.30%) |
Jul 07, 2023 | 9.535 | 9.677 | 9.535 | 9.582 | 65,836 | +0.04(+0.40%) |
Jul 06, 2023 | 9.630 | 9.687 | 9.535 | 9.544 | 84,114 | -0.16(-1.66%) |
Jul 05, 2023 | 9.858 | 9.877 | 9.668 | 9.706 | 101,315 | -0.12(-1.26%) |
Jul 03, 2023 | 9.734 | 9.829 | 9.715 | 9.829 | 48,935 | +0.16(+1.67%) |
Jun 30, 2023 | 9.810 | 9.810 | 9.668 | 9.668 | 46,749 | -0.07(-0.68%) |
Jun 29, 2023 | 9.791 | 9.829 | 9.706 | 9.734 | 76,306 | -0.09(-0.87%) |
Jun 28, 2023 | 9.782 | 9.839 | 9.725 | 9.820 | 69,294 | +0.01(+0.10%) |
Jun 27, 2023 | 9.801 | 9.858 | 9.758 | 9.810 | 63,753 | +0.05(+0.49%) |
Jun 26, 2023 | 9.753 | 9.801 | 9.739 | 9.763 | 69,274 | +0.01(+0.10%) |
Jun 23, 2023 | 9.706 | 9.753 | 9.687 | 9.753 | 90,853 | +0.06(+0.59%) |
Jun 22, 2023 | 9.725 | 9.753 | 9.668 | 9.696 | 62,226 | -0.06(-0.58%) |
Jun 21, 2023 | 9.744 | 9.763 | 9.663 | 9.753 | 42,754 | +0.00(+0.00%) |
Jun 20, 2023 | 9.620 | 9.772 | 9.598 | 9.753 | 102,920 | +0.11(+1.18%) |
Jun 16, 2023 | 9.687 | 9.715 | 9.592 | 9.639 | 56,484 | -0.07(-0.68%) |
Jun 15, 2023 | 9.696 | 9.772 | 9.687 | 9.706 | 75,954 | -0.01(-0.10%) |
Jun 14, 2023 | 9.734 | 9.753 | 9.677 | 9.715 | 52,628 | +0.03(+0.30%) |
Jun 13, 2023 | 9.677 | 9.724 | 9.668 | 9.686 | 97,182 | +0.00(+0.00%) |
Jun 12, 2023 | 9.733 | 9.790 | 9.620 | 9.686 | 85,319 | -0.03(-0.29%) |
Jun 09, 2023 | 9.724 | 9.724 | 9.667 | 9.715 | 85,341 | +0.02(+0.20%) |
Jun 08, 2023 | 9.696 | 9.838 | 9.677 | 9.696 | 93,757 | +0.04(+0.39%) |
Jun 07, 2023 | 9.705 | 9.866 | 9.658 | 9.658 | 50,577 | -0.13(-1.35%) |
Jun 06, 2023 | 9.696 | 9.800 | 9.648 | 9.790 | 65,894 | +0.09(+0.98%) |
Jun 05, 2023 | 9.620 | 9.696 | 9.592 | 9.696 | 39,973 | +0.11(+1.18%) |
Jun 02, 2023 | 9.648 | 9.718 | 9.573 | 9.582 | 50,457 | -0.06(-0.59%) |