Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 9.350 | 9.350 | 9.240 | 9.257 | 173,950 | -0.32(-3.38%) |
May 16, 2024 | 9.640 | 9.690 | 9.570 | 9.580 | 99,680 | +0.10(+1.05%) |
May 15, 2024 | 9.610 | 9.630 | 9.480 | 9.480 | 154,722 | +0.08(+0.86%) |
May 14, 2024 | 9.310 | 9.429 | 9.310 | 9.400 | 94,787 | +0.18(+1.95%) |
May 13, 2024 | 9.200 | 9.280 | 9.190 | 9.220 | 224,366 | +0.03(+0.35%) |
May 10, 2024 | 9.170 | 9.220 | 9.060 | 9.188 | 102,098 | +0.02(+0.19%) |
May 09, 2024 | 9.125 | 9.233 | 9.100 | 9.170 | 131,710 | +0.04(+0.49%) |
May 08, 2024 | 8.920 | 9.150 | 8.900 | 9.125 | 181,725 | +0.18(+2.01%) |
May 07, 2024 | 8.950 | 8.995 | 8.900 | 8.945 | 205,138 | +0.25(+2.82%) |
May 06, 2024 | 8.770 | 8.770 | 8.671 | 8.700 | 154,838 | +0.06(+0.69%) |
May 03, 2024 | 8.760 | 8.810 | 8.620 | 8.640 | 138,212 | +0.05(+0.58%) |
May 02, 2024 | 8.480 | 8.610 | 8.400 | 8.590 | 225,426 | -0.30(-3.37%) |
May 01, 2024 | 8.620 | 9.070 | 8.620 | 8.890 | 90,517 | +0.02(+0.23%) |
Apr 30, 2024 | 8.880 | 8.980 | 8.840 | 8.870 | 106,171 | +0.06(+0.68%) |
Apr 29, 2024 | 8.834 | 8.880 | 8.790 | 8.810 | 234,299 | +0.07(+0.80%) |
Apr 26, 2024 | 8.700 | 8.800 | 8.700 | 8.740 | 747,826 | +0.22(+2.58%) |
Apr 25, 2024 | 8.500 | 8.550 | 8.440 | 8.520 | 144,549 | -0.09(-1.05%) |
Apr 24, 2024 | 8.720 | 8.720 | 8.570 | 8.610 | 111,456 | -0.21(-2.38%) |
Apr 23, 2024 | 8.670 | 8.850 | 8.660 | 8.820 | 185,728 | +0.16(+1.79%) |
Apr 22, 2024 | 8.580 | 8.700 | 8.550 | 8.665 | 166,270 | +0.33(+3.93%) |
Apr 19, 2024 | 8.360 | 8.400 | 8.320 | 8.337 | 162,671 | +0.05(+0.57%) |
Apr 18, 2024 | 8.340 | 8.399 | 8.275 | 8.290 | 292,295 | -0.07(-0.84%) |
Apr 17, 2024 | 8.410 | 8.420 | 8.290 | 8.360 | 185,748 | -0.04(-0.48%) |
Apr 16, 2024 | 8.370 | 8.430 | 8.310 | 8.400 | 474,111 | -0.00(-0.02%) |
Apr 15, 2024 | 8.510 | 8.520 | 8.380 | 8.402 | 1,214,200 | -0.01(-0.10%) |
Apr 12, 2024 | 8.550 | 8.580 | 8.410 | 8.410 | 955,118 | -0.25(-2.89%) |
Apr 11, 2024 | 8.760 | 8.800 | 8.550 | 8.660 | 753,298 | +0.12(+1.41%) |
Apr 10, 2024 | 8.680 | 8.680 | 8.500 | 8.540 | 147,130 | -0.39(-4.37%) |
Apr 09, 2024 | 9.090 | 9.130 | 8.910 | 8.930 | 370,832 | +0.10(+1.13%) |
Apr 08, 2024 | 8.820 | 8.890 | 8.800 | 8.830 | 167,073 | +0.13(+1.49%) |
Apr 05, 2024 | 8.660 | 8.710 | 8.610 | 8.700 | 104,458 | -0.02(-0.23%) |
Apr 04, 2024 | 8.830 | 8.880 | 8.670 | 8.720 | 168,092 | -0.17(-1.91%) |
Apr 03, 2024 | 8.740 | 8.890 | 8.720 | 8.890 | 264,475 | -0.04(-0.45%) |
Apr 02, 2024 | 8.945 | 8.980 | 8.885 | 8.930 | 209,804 | -0.30(-3.25%) |
Apr 01, 2024 | 8.950 | 9.230 | 8.940 | 9.230 | 176,061 | +0.01(+0.05%) |
Mar 28, 2024 | 9.160 | 9.320 | 9.160 | 9.225 | 510,673 | -0.10(-1.02%) |
Mar 27, 2024 | 9.270 | 9.320 | 9.180 | 9.320 | 251,087 | -0.10(-1.06%) |
Mar 26, 2024 | 9.650 | 9.653 | 9.350 | 9.420 | 159,441 | -0.16(-1.67%) |
Mar 25, 2024 | 9.630 | 9.640 | 9.570 | 9.580 | 108,982 | -0.08(-0.83%) |
Mar 22, 2024 | 9.640 | 9.710 | 9.570 | 9.660 | 73,562 | +0.16(+1.73%) |
Mar 21, 2024 | 9.610 | 9.660 | 9.460 | 9.495 | 62,613 | -0.01(-0.05%) |
Mar 20, 2024 | 9.300 | 9.520 | 9.300 | 9.500 | 145,490 | +0.18(+1.93%) |
Mar 19, 2024 | 9.310 | 9.360 | 9.300 | 9.320 | 179,210 | +0.10(+1.08%) |
Mar 18, 2024 | 9.230 | 9.300 | 9.200 | 9.220 | 105,812 | +0.13(+1.43%) |
Mar 15, 2024 | 9.100 | 9.140 | 9.040 | 9.090 | 72,464 | -0.27(-2.88%) |
Mar 14, 2024 | 9.480 | 9.480 | 9.305 | 9.360 | 82,109 | -0.02(-0.21%) |
Mar 13, 2024 | 9.370 | 9.460 | 9.370 | 9.380 | 58,830 | -0.09(-1.00%) |
Mar 12, 2024 | 9.420 | 9.490 | 9.402 | 9.475 | 89,238 | -0.04(-0.37%) |
Mar 11, 2024 | 9.415 | 9.510 | 9.410 | 9.510 | 77,412 | +0.06(+0.65%) |
Mar 08, 2024 | 9.540 | 9.598 | 9.408 | 9.449 | 380,721 | -0.15(-1.57%) |
Mar 07, 2024 | 9.490 | 9.620 | 9.490 | 9.600 | 70,054 | +0.14(+1.48%) |
Mar 06, 2024 | 9.430 | 9.476 | 9.364 | 9.460 | 72,792 | +0.08(+0.80%) |
Mar 05, 2024 | 9.446 | 9.490 | 9.360 | 9.385 | 88,953 | -0.12(-1.31%) |
Mar 04, 2024 | 9.450 | 9.540 | 9.387 | 9.510 | 79,260 | -0.04(-0.42%) |
Mar 01, 2024 | 9.460 | 9.550 | 9.380 | 9.550 | 91,482 | +0.31(+3.35%) |
Feb 29, 2024 | 9.320 | 9.350 | 9.160 | 9.240 | 190,719 | +0.31(+3.44%) |
Feb 28, 2024 | 8.990 | 9.000 | 8.930 | 8.932 | 76,507 | +0.12(+1.39%) |
Feb 27, 2024 | 8.760 | 8.850 | 8.760 | 8.810 | 80,305 | +0.11(+1.30%) |
Feb 26, 2024 | 8.580 | 8.750 | 8.580 | 8.697 | 107,842 | +0.17(+1.96%) |
Feb 23, 2024 | 8.540 | 8.551 | 8.500 | 8.530 | 78,479 | -0.22(-2.51%) |
Feb 22, 2024 | 8.850 | 8.850 | 8.730 | 8.750 | 103,699 | -0.12(-1.35%) |
Feb 21, 2024 | 8.780 | 8.920 | 8.780 | 8.870 | 349,265 | +0.08(+0.91%) |
Feb 20, 2024 | 8.790 | 8.845 | 8.750 | 8.790 | 89,515 | -0.21(-2.33%) |
Feb 16, 2024 | 8.970 | 9.067 | 8.963 | 9.000 | 67,792 | -0.11(-1.18%) |
Feb 15, 2024 | 8.980 | 9.120 | 8.970 | 9.107 | 89,367 | +0.05(+0.52%) |
Feb 14, 2024 | 8.980 | 9.080 | 8.955 | 9.060 | 107,372 | +0.12(+1.34%) |
Feb 13, 2024 | 9.055 | 9.070 | 8.900 | 8.940 | 83,099 | -0.35(-3.77%) |
Feb 12, 2024 | 9.250 | 9.330 | 9.215 | 9.290 | 79,422 | +0.02(+0.22%) |
Feb 09, 2024 | 9.260 | 9.310 | 9.160 | 9.270 | 86,736 | -0.12(-1.33%) |
Feb 08, 2024 | 9.500 | 9.500 | 9.350 | 9.395 | 71,514 | -0.21(-2.24%) |
Feb 07, 2024 | 9.490 | 9.650 | 9.475 | 9.610 | 89,734 | +0.62(+6.90%) |
Feb 06, 2024 | 8.970 | 9.063 | 8.950 | 8.990 | 283,036 | +0.03(+0.33%) |
Feb 05, 2024 | 9.060 | 9.070 | 8.855 | 8.960 | 157,910 | -0.31(-3.34%) |
Feb 02, 2024 | 9.290 | 9.330 | 9.240 | 9.270 | 46,501 | -0.08(-0.86%) |
Feb 01, 2024 | 9.440 | 9.460 | 9.280 | 9.350 | 83,650 | +0.04(+0.43%) |
Jan 31, 2024 | 9.490 | 9.600 | 9.280 | 9.310 | 97,255 | -0.07(-0.77%) |
Jan 30, 2024 | 9.390 | 9.450 | 9.360 | 9.382 | 154,976 | -0.17(-1.76%) |
Jan 29, 2024 | 9.500 | 9.570 | 9.440 | 9.550 | 73,192 | +0.02(+0.16%) |
Jan 26, 2024 | 9.560 | 9.610 | 9.520 | 9.535 | 45,078 | +0.03(+0.26%) |
Jan 25, 2024 | 9.470 | 9.510 | 9.390 | 9.510 | 150,616 | +0.07(+0.74%) |
Jan 24, 2024 | 9.630 | 9.670 | 9.420 | 9.440 | 176,270 | +0.09(+0.96%) |
Jan 23, 2024 | 9.510 | 9.510 | 9.300 | 9.350 | 129,883 | +0.05(+0.54%) |
Jan 22, 2024 | 9.170 | 9.410 | 9.170 | 9.300 | 110,238 | +0.09(+0.98%) |
Jan 19, 2024 | 9.080 | 9.220 | 9.070 | 9.210 | 109,875 | -0.02(-0.18%) |
Jan 18, 2024 | 9.140 | 9.240 | 9.100 | 9.227 | 115,271 | +0.12(+1.28%) |
Jan 17, 2024 | 9.070 | 9.120 | 9.010 | 9.110 | 233,567 | -0.27(-2.88%) |
Jan 16, 2024 | 9.330 | 9.460 | 9.300 | 9.380 | 239,185 | -0.37(-3.79%) |
Jan 12, 2024 | 9.750 | 9.810 | 9.711 | 9.750 | 46,666 | -0.12(-1.22%) |
Jan 11, 2024 | 9.930 | 9.970 | 9.720 | 9.870 | 89,184 | -0.04(-0.40%) |
Jan 10, 2024 | 9.880 | 9.930 | 9.836 | 9.910 | 53,725 | -0.15(-1.49%) |
Jan 09, 2024 | 9.990 | 10.09 | 9.950 | 10.06 | 86,749 | +0.09(+0.90%) |
Jan 08, 2024 | 9.900 | 9.970 | 9.860 | 9.970 | 73,566 | +0.08(+0.84%) |
Jan 05, 2024 | 9.820 | 10.00 | 9.820 | 9.887 | 57,475 | +0.03(+0.27%) |
Jan 04, 2024 | 9.750 | 9.950 | 9.720 | 9.860 | 128,888 | +0.01(+0.10%) |
Jan 03, 2024 | 9.820 | 9.900 | 9.750 | 9.850 | 125,077 | -0.31(-3.05%) |
Jan 02, 2024 | 10.23 | 10.29 | 10.10 | 10.16 | 137,184 | -0.33(-3.15%) |
Dec 29, 2023 | 10.55 | 10.59 | 10.48 | 10.49 | 129,417 | -0.06(-0.57%) |
Dec 28, 2023 | 10.58 | 10.62 | 10.53 | 10.55 | 127,018 | +0.11(+1.05%) |
Dec 27, 2023 | 10.42 | 10.45 | 10.34 | 10.44 | 222,383 | +0.47(+4.71%) |
Dec 26, 2023 | 9.845 | 9.970 | 9.830 | 9.970 | 80,088 | +0.11(+1.12%) |
Dec 22, 2023 | 9.750 | 9.890 | 9.750 | 9.860 | 96,264 | +0.03(+0.31%) |
Dec 21, 2023 | 9.750 | 9.830 | 9.720 | 9.830 | 129,522 | +0.32(+3.36%) |
Dec 20, 2023 | 9.420 | 9.670 | 9.400 | 9.510 | 123,193 | +0.06(+0.63%) |
Dec 19, 2023 | 9.440 | 9.530 | 9.410 | 9.450 | 97,432 | +0.06(+0.64%) |
Dec 18, 2023 | 9.420 | 9.460 | 9.320 | 9.390 | 127,854 | +0.03(+0.32%) |
Dec 15, 2023 | 9.410 | 9.460 | 9.310 | 9.360 | 173,315 | -0.14(-1.47%) |
Dec 14, 2023 | 9.490 | 9.600 | 9.440 | 9.500 | 127,173 | +0.41(+4.51%) |
Dec 13, 2023 | 8.800 | 9.100 | 8.760 | 9.090 | 329,553 | +0.33(+3.77%) |
Dec 12, 2023 | 8.680 | 8.800 | 8.650 | 8.760 | 94,307 | -0.16(-1.79%) |
Dec 11, 2023 | 8.870 | 8.980 | 8.870 | 8.920 | 84,170 | -0.07(-0.78%) |
Dec 08, 2023 | 8.936 | 9.055 | 8.900 | 8.990 | 90,442 | -0.00(-0.02%) |
Dec 07, 2023 | 9.030 | 9.070 | 8.950 | 8.992 | 172,983 | -0.09(-1.02%) |
Dec 06, 2023 | 9.090 | 9.190 | 9.040 | 9.085 | 90,805 | +0.02(+0.17%) |
Dec 05, 2023 | 9.000 | 9.140 | 8.996 | 9.070 | 93,960 | +0.05(+0.55%) |
Dec 04, 2023 | 9.010 | 9.080 | 8.962 | 9.020 | 92,699 | -0.19(-2.06%) |
Dec 01, 2023 | 9.070 | 9.210 | 9.020 | 9.210 | 195,029 | +0.05(+0.55%) |
Nov 30, 2023 | 9.140 | 9.220 | 9.060 | 9.160 | 158,311 | +0.31(+3.50%) |
Nov 29, 2023 | 8.880 | 8.910 | 8.830 | 8.850 | 487,897 | +0.31(+3.65%) |
Nov 28, 2023 | 8.570 | 8.620 | 8.510 | 8.538 | 631,323 | -0.06(-0.66%) |
Nov 27, 2023 | 8.555 | 8.620 | 8.520 | 8.595 | 153,497 | +0.21(+2.44%) |
Nov 24, 2023 | 8.290 | 8.390 | 8.290 | 8.390 | 114,711 | -0.14(-1.64%) |
Nov 22, 2023 | 8.510 | 8.570 | 8.425 | 8.530 | 115,059 | -0.06(-0.70%) |
Nov 21, 2023 | 8.740 | 8.740 | 8.580 | 8.590 | 96,551 | -0.19(-2.16%) |
Nov 20, 2023 | 8.700 | 8.790 | 8.700 | 8.780 | 129,420 | +0.13(+1.50%) |
Nov 17, 2023 | 8.580 | 8.650 | 8.495 | 8.650 | 265,557 | +0.28(+3.35%) |
Nov 16, 2023 | 8.400 | 8.460 | 8.358 | 8.370 | 80,978 | +0.02(+0.24%) |
Nov 15, 2023 | 8.390 | 8.430 | 8.330 | 8.350 | 158,561 | -0.13(-1.53%) |
Nov 14, 2023 | 8.310 | 8.480 | 8.290 | 8.480 | 163,267 | +0.48(+6.00%) |
Nov 13, 2023 | 7.950 | 8.010 | 7.935 | 8.000 | 148,102 | -0.01(-0.12%) |
Nov 10, 2023 | 7.930 | 8.010 | 7.900 | 8.010 | 249,212 | +0.05(+0.63%) |
Nov 09, 2023 | 8.020 | 8.110 | 7.960 | 7.960 | 153,942 | -0.29(-3.52%) |
Nov 08, 2023 | 8.140 | 8.250 | 8.097 | 8.250 | 142,742 | +0.79(+10.59%) |
Nov 07, 2023 | 7.470 | 7.530 | 7.440 | 7.460 | 440,456 | -0.27(-3.49%) |
Nov 06, 2023 | 7.740 | 7.800 | 7.700 | 7.730 | 233,941 | +0.05(+0.65%) |
Nov 03, 2023 | 7.755 | 7.840 | 7.650 | 7.680 | 144,958 | +0.20(+2.67%) |
Nov 02, 2023 | 7.390 | 7.480 | 7.390 | 7.480 | 328,370 | +0.34(+4.76%) |
Nov 01, 2023 | 7.170 | 7.200 | 7.080 | 7.140 | 203,596 | +0.00(+0.00%) |
Oct 31, 2023 | 7.140 | 7.180 | 7.080 | 7.140 | 632,325 | +0.06(+0.85%) |
Oct 30, 2023 | 7.010 | 7.090 | 6.940 | 7.080 | 298,006 | -0.05(-0.70%) |
Oct 27, 2023 | 7.260 | 7.280 | 7.110 | 7.130 | 597,292 | -0.30(-4.04%) |
Oct 26, 2023 | 7.300 | 7.500 | 7.250 | 7.430 | 605,430 | +0.55(+7.99%) |
Oct 25, 2023 | 6.910 | 6.970 | 6.860 | 6.880 | 246,172 | -0.25(-3.51%) |
Oct 24, 2023 | 6.960 | 7.160 | 6.920 | 7.130 | 657,425 | +0.48(+7.22%) |
Oct 23, 2023 | 6.640 | 6.730 | 6.585 | 6.650 | 281,183 | -0.06(-0.97%) |
Oct 20, 2023 | 6.675 | 6.815 | 6.675 | 6.715 | 354,729 | +0.12(+1.74%) |
Oct 19, 2023 | 6.600 | 6.670 | 6.570 | 6.600 | 267,031 | -0.01(-0.15%) |
Oct 18, 2023 | 6.685 | 6.700 | 6.580 | 6.610 | 281,114 | -0.24(-3.50%) |
Oct 17, 2023 | 6.700 | 6.890 | 6.680 | 6.850 | 630,232 | -0.04(-0.58%) |
Oct 16, 2023 | 6.860 | 6.890 | 6.810 | 6.890 | 352,265 | -0.00(-0.07%) |
Oct 13, 2023 | 6.780 | 6.900 | 6.780 | 6.895 | 1,838,962 | +0.00(+0.07%) |
Oct 12, 2023 | 7.080 | 7.080 | 6.870 | 6.890 | 1,092,505 | -0.10(-1.43%) |
Oct 11, 2023 | 6.990 | 7.030 | 6.910 | 6.990 | 465,833 | +0.14(+2.04%) |
Oct 10, 2023 | 6.810 | 6.940 | 6.800 | 6.850 | 779,013 | +0.25(+3.79%) |
Oct 09, 2023 | 6.490 | 6.600 | 6.490 | 6.600 | 216,634 | +0.09(+1.38%) |
Oct 06, 2023 | 6.250 | 6.520 | 6.225 | 6.510 | 176,737 | +0.14(+2.20%) |
Oct 05, 2023 | 6.420 | 6.430 | 6.290 | 6.370 | 131,013 | -0.11(-1.70%) |
Oct 04, 2023 | 6.520 | 6.520 | 6.385 | 6.480 | 313,237 | +0.02(+0.33%) |
Oct 03, 2023 | 6.530 | 6.530 | 6.430 | 6.458 | 234,626 | -0.41(-5.99%) |
Oct 02, 2023 | 6.850 | 6.880 | 6.812 | 6.870 | 169,832 | -0.20(-2.83%) |
Sep 29, 2023 | 7.190 | 7.190 | 7.040 | 7.070 | 452,659 | +0.11(+1.58%) |
Sep 28, 2023 | 6.920 | 7.000 | 6.920 | 6.960 | 390,577 | +0.15(+2.20%) |
Sep 27, 2023 | 6.790 | 6.890 | 6.780 | 6.810 | 248,161 | +0.07(+1.04%) |
Sep 26, 2023 | 6.870 | 6.910 | 6.730 | 6.740 | 305,891 | -0.46(-6.32%) |
Sep 25, 2023 | 7.135 | 7.200 | 7.180 | 7.195 | 189,937 | -0.06(-0.90%) |
Sep 22, 2023 | 7.270 | 7.340 | 7.250 | 7.260 | 131,039 | -0.06(-0.82%) |
Sep 21, 2023 | 7.330 | 7.405 | 7.320 | 7.320 | 122,256 | -0.13(-1.74%) |
Sep 20, 2023 | 7.580 | 7.600 | 7.430 | 7.450 | 242,667 | +0.00(+0.00%) |
Sep 19, 2023 | 7.470 | 7.520 | 7.420 | 7.450 | 259,951 | +0.07(+0.95%) |
Sep 18, 2023 | 7.410 | 7.455 | 7.360 | 7.380 | 231,298 | -0.01(-0.20%) |
Sep 15, 2023 | 7.340 | 7.430 | 7.340 | 7.395 | 206,858 | -0.14(-1.79%) |
Sep 14, 2023 | 7.420 | 7.530 | 7.420 | 7.530 | 216,501 | +0.23(+3.15%) |
Sep 13, 2023 | 7.110 | 7.340 | 7.100 | 7.300 | 376,916 | +0.48(+7.04%) |
Sep 12, 2023 | 6.820 | 6.875 | 6.760 | 6.820 | 249,099 | -0.13(-1.87%) |
Sep 11, 2023 | 6.890 | 6.950 | 6.832 | 6.950 | 263,533 | +0.01(+0.14%) |
Sep 08, 2023 | 6.990 | 7.020 | 6.920 | 6.940 | 190,414 | -0.19(-2.66%) |
Sep 07, 2023 | 7.120 | 7.150 | 7.045 | 7.130 | 216,690 | -0.21(-2.86%) |
Sep 06, 2023 | 7.250 | 7.380 | 7.220 | 7.340 | 240,803 | -0.11(-1.48%) |
Sep 05, 2023 | 7.560 | 7.570 | 7.420 | 7.450 | 245,537 | -0.47(-5.93%) |
Sep 01, 2023 | 7.990 | 7.990 | 7.900 | 7.920 | 248,681 | +0.28(+3.66%) |
Aug 31, 2023 | 7.690 | 7.720 | 7.600 | 7.640 | 122,036 | -0.12(-1.48%) |
Aug 30, 2023 | 7.800 | 7.800 | 7.710 | 7.755 | 126,593 | -0.46(-5.54%) |
Aug 29, 2023 | 8.040 | 8.240 | 8.030 | 8.210 | 191,538 | +0.23(+2.82%) |
Aug 28, 2023 | 7.950 | 8.010 | 7.950 | 7.985 | 161,060 | +0.04(+0.57%) |
Aug 25, 2023 | 7.900 | 7.970 | 7.857 | 7.940 | 132,465 | +0.07(+0.89%) |
Aug 24, 2023 | 7.950 | 7.960 | 7.870 | 7.870 | 120,588 | +0.07(+0.90%) |
Aug 23, 2023 | 7.800 | 7.840 | 7.770 | 7.800 | 298,998 | +0.20(+2.63%) |
Aug 22, 2023 | 7.610 | 7.670 | 7.590 | 7.600 | 386,786 | +0.10(+1.33%) |
Aug 21, 2023 | 7.450 | 7.500 | 7.400 | 7.500 | 190,562 | -0.05(-0.73%) |
Aug 18, 2023 | 7.520 | 7.570 | 7.480 | 7.555 | 143,950 | -0.03(-0.33%) |
Aug 17, 2023 | 7.760 | 7.770 | 7.580 | 7.580 | 247,475 | -0.27(-3.44%) |
Aug 16, 2023 | 7.960 | 8.003 | 7.850 | 7.850 | 303,291 | -0.04(-0.51%) |
Aug 15, 2023 | 7.970 | 7.979 | 7.870 | 7.890 | 205,270 | -0.18(-2.21%) |
Aug 14, 2023 | 8.020 | 8.090 | 7.980 | 8.068 | 184,994 | -0.06(-0.76%) |
Aug 11, 2023 | 8.110 | 8.170 | 8.110 | 8.130 | 159,087 | -0.03(-0.37%) |
Aug 10, 2023 | 8.070 | 8.300 | 8.040 | 8.160 | 199,143 | -0.43(-5.01%) |
Aug 09, 2023 | 8.770 | 8.835 | 8.540 | 8.590 | 127,772 | -0.17(-1.94%) |
Aug 08, 2023 | 8.650 | 8.800 | 8.640 | 8.760 | 130,953 | +0.08(+0.92%) |
Aug 07, 2023 | 8.610 | 8.710 | 8.570 | 8.680 | 83,421 | -0.02(-0.23%) |
Aug 04, 2023 | 8.770 | 8.840 | 8.690 | 8.700 | 127,415 | -0.04(-0.46%) |
Aug 03, 2023 | 8.650 | 8.760 | 8.610 | 8.740 | 136,012 | +0.07(+0.81%) |
Aug 02, 2023 | 8.660 | 8.720 | 8.630 | 8.670 | 76,280 | -0.12(-1.37%) |
Aug 01, 2023 | 8.850 | 8.852 | 8.770 | 8.790 | 100,200 | -0.08(-0.90%) |
Jul 31, 2023 | 8.930 | 8.960 | 8.850 | 8.870 | 117,062 | +0.06(+0.68%) |
Jul 28, 2023 | 8.830 | 8.860 | 8.770 | 8.810 | 189,563 | -0.05(-0.56%) |
Jul 27, 2023 | 9.170 | 9.200 | 8.860 | 8.860 | 1,233,979 | -0.57(-6.04%) |
Jul 26, 2023 | 9.350 | 9.470 | 9.350 | 9.430 | 101,522 | +0.03(+0.32%) |
Jul 25, 2023 | 9.370 | 9.440 | 9.340 | 9.400 | 100,594 | +0.09(+0.92%) |
Jul 24, 2023 | 9.310 | 9.340 | 9.300 | 9.314 | 79,035 | +0.07(+0.80%) |
Jul 21, 2023 | 9.220 | 9.290 | 9.190 | 9.240 | 48,428 | +0.04(+0.41%) |
Jul 20, 2023 | 9.380 | 9.380 | 9.190 | 9.202 | 70,595 | -0.13(-1.42%) |
Jul 19, 2023 | 9.420 | 9.435 | 9.320 | 9.335 | 71,754 | +0.08(+0.81%) |
Jul 18, 2023 | 9.220 | 9.300 | 9.210 | 9.260 | 99,791 | +0.10(+1.05%) |
Jul 17, 2023 | 9.090 | 9.190 | 9.070 | 9.164 | 95,501 | +0.10(+1.14%) |
Jul 14, 2023 | 9.160 | 9.160 | 9.040 | 9.060 | 71,970 | -0.29(-3.13%) |
Jul 13, 2023 | 9.270 | 9.360 | 9.270 | 9.353 | 104,935 | +0.22(+2.38%) |
Jul 12, 2023 | 9.040 | 9.180 | 9.040 | 9.136 | 107,790 | +0.30(+3.35%) |
Jul 11, 2023 | 8.800 | 8.840 | 8.750 | 8.840 | 182,542 | +0.21(+2.43%) |
Jul 10, 2023 | 8.580 | 8.640 | 8.580 | 8.630 | 155,834 | +0.02(+0.17%) |
Jul 07, 2023 | 8.510 | 8.670 | 8.500 | 8.615 | 114,878 | +0.10(+1.12%) |
Jul 06, 2023 | 8.600 | 8.600 | 8.480 | 8.520 | 145,825 | -0.10(-1.13%) |
Jul 05, 2023 | 8.740 | 8.740 | 8.590 | 8.617 | 325,323 | -0.18(-2.07%) |
Jul 03, 2023 | 8.650 | 8.812 | 8.650 | 8.800 | 2,505,651 | +0.00(+0.00%) |
Jun 30, 2023 | 8.862 | 8.875 | 8.780 | 8.800 | 1,595,660 | +0.11(+1.27%) |
Jun 29, 2023 | 8.710 | 8.710 | 8.660 | 8.690 | 432,650 | -0.05(-0.57%) |
Jun 28, 2023 | 8.760 | 8.810 | 8.720 | 8.740 | 493,355 | +0.08(+0.92%) |
Jun 27, 2023 | 8.680 | 8.730 | 8.600 | 8.660 | 3,358,070 | +0.07(+0.81%) |
Jun 26, 2023 | 8.740 | 8.765 | 8.580 | 8.590 | 1,358,649 | -0.12(-1.41%) |
Jun 23, 2023 | 8.820 | 8.820 | 8.680 | 8.713 | 635,321 | -0.46(-4.98%) |
Jun 22, 2023 | 9.340 | 9.420 | 9.170 | 9.170 | 617,988 | +0.00(+0.00%) |
Jun 21, 2023 | 9.120 | 9.200 | 9.080 | 9.170 | 91,627 | -0.11(-1.19%) |
Jun 20, 2023 | 9.220 | 9.310 | 9.190 | 9.280 | 110,740 | -0.09(-0.96%) |
Jun 16, 2023 | 9.350 | 9.410 | 9.340 | 9.370 | 57,168 | +0.06(+0.64%) |
Jun 15, 2023 | 9.140 | 9.320 | 9.100 | 9.310 | 176,677 | -0.06(-0.64%) |
Jun 14, 2023 | 9.460 | 9.475 | 9.230 | 9.370 | 251,619 | +0.05(+0.54%) |
Jun 13, 2023 | 9.270 | 9.360 | 9.250 | 9.320 | 88,911 | -0.11(-1.17%) |
Jun 12, 2023 | 9.420 | 9.450 | 9.380 | 9.430 | 129,821 | -0.05(-0.53%) |
Jun 09, 2023 | 9.560 | 9.560 | 9.460 | 9.480 | 172,354 | -0.23(-2.37%) |
Jun 08, 2023 | 9.629 | 9.720 | 9.620 | 9.710 | 76,890 | -0.17(-1.72%) |
Jun 07, 2023 | 9.860 | 9.920 | 9.845 | 9.880 | 87,167 | -0.02(-0.17%) |
Jun 06, 2023 | 9.700 | 9.920 | 9.700 | 9.897 | 248,635 | +0.20(+2.03%) |
Jun 05, 2023 | 9.736 | 9.800 | 9.664 | 9.700 | 107,314 | -0.07(-0.72%) |
Jun 02, 2023 | 9.750 | 9.779 | 9.660 | 9.770 | 139,773 | +0.01(+0.10%) |