Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 7.846 | 7.905 | 7.801 | 7.955 | 3,158,243 | +0.15(+1.90%) |
Mar 27, 2024 | 7.400 | 7.846 | 7.380 | 7.806 | 4,220,542 | +0.48(+6.49%) |
Mar 26, 2024 | 7.707 | 7.757 | 7.301 | 7.331 | 4,539,463 | -0.29(-3.77%) |
Mar 25, 2024 | 7.638 | 7.776 | 7.582 | 7.618 | 2,083,560 | +0.03(+0.39%) |
Mar 22, 2024 | 7.648 | 7.677 | 7.529 | 7.588 | 3,406,067 | -0.04(-0.52%) |
Mar 21, 2024 | 7.727 | 7.846 | 7.598 | 7.628 | 4,579,439 | -0.09(-1.16%) |
Mar 20, 2024 | 7.539 | 7.737 | 7.469 | 7.717 | 4,376,801 | +0.18(+2.37%) |
Mar 19, 2024 | 7.499 | 7.613 | 7.400 | 7.539 | 4,063,958 | -0.05(-0.65%) |
Mar 18, 2024 | 7.984 | 7.994 | 7.559 | 7.588 | 7,019,520 | -0.52(-6.36%) |
Mar 15, 2024 | 7.618 | 8.173 | 7.608 | 8.103 | 54,705,928 | +0.46(+5.96%) |
Mar 14, 2024 | 7.697 | 7.712 | 7.499 | 7.648 | 5,672,849 | -0.11(-1.40%) |
Mar 13, 2024 | 7.568 | 7.806 | 7.559 | 7.757 | 4,814,527 | +0.17(+2.22%) |
Mar 12, 2024 | 7.469 | 7.663 | 7.350 | 7.588 | 4,320,483 | +0.08(+1.06%) |
Mar 11, 2024 | 7.757 | 7.846 | 7.479 | 7.509 | 4,020,943 | -0.28(-3.56%) |
Mar 08, 2024 | 7.717 | 7.846 | 7.623 | 7.786 | 3,952,764 | +0.13(+1.68%) |
Mar 07, 2024 | 7.459 | 7.667 | 7.435 | 7.658 | 3,682,184 | +0.26(+3.48%) |
Mar 06, 2024 | 7.440 | 7.477 | 7.331 | 7.400 | 3,382,292 | +0.04(+0.54%) |
Mar 05, 2024 | 7.390 | 7.598 | 7.321 | 7.360 | 3,508,918 | -0.12(-1.59%) |
Mar 04, 2024 | 7.469 | 7.534 | 7.251 | 7.479 | 4,278,130 | +0.00(+0.00%) |
Mar 01, 2024 | 7.430 | 7.568 | 7.212 | 7.479 | 4,455,133 | +0.05(+0.67%) |
Feb 29, 2024 | 7.350 | 7.539 | 7.271 | 7.430 | 5,095,390 | +0.20(+2.74%) |
Feb 28, 2024 | 7.222 | 7.301 | 7.004 | 7.232 | 6,556,214 | +0.01(+0.14%) |
Feb 27, 2024 | 7.124 | 7.290 | 6.996 | 7.222 | 12,314,737 | +0.20(+2.79%) |
Feb 26, 2024 | 7.045 | 7.119 | 6.829 | 7.025 | 6,402,470 | -0.09(-1.24%) |
Feb 23, 2024 | 7.310 | 7.408 | 7.094 | 7.114 | 5,982,382 | -0.26(-3.59%) |
Feb 22, 2024 | 7.506 | 7.575 | 7.339 | 7.379 | 4,258,675 | -0.10(-1.31%) |
Feb 21, 2024 | 7.634 | 7.801 | 7.349 | 7.477 | 8,423,528 | -0.18(-2.31%) |
Feb 20, 2024 | 7.506 | 7.830 | 7.467 | 7.653 | 5,338,305 | +0.13(+1.69%) |
Feb 16, 2024 | 7.585 | 7.702 | 7.492 | 7.526 | 5,744,776 | -0.32(-4.13%) |
Feb 15, 2024 | 7.595 | 7.869 | 7.560 | 7.850 | 5,415,473 | +0.38(+5.12%) |
Feb 14, 2024 | 7.359 | 7.536 | 7.276 | 7.467 | 5,301,619 | +0.25(+3.40%) |
Feb 13, 2024 | 6.976 | 7.349 | 6.765 | 7.222 | 10,018,598 | +0.07(+0.96%) |
Feb 12, 2024 | 6.721 | 7.261 | 6.604 | 7.153 | 11,776,688 | +0.43(+6.42%) |
Feb 09, 2024 | 7.938 | 7.938 | 6.711 | 6.721 | 18,207,326 | -1.57(-18.93%) |
Feb 08, 2024 | 7.781 | 8.340 | 7.756 | 8.291 | 4,863,128 | +0.52(+6.69%) |
Feb 07, 2024 | 7.909 | 8.007 | 7.742 | 7.771 | 3,450,790 | -0.14(-1.74%) |
Feb 06, 2024 | 7.909 | 8.129 | 7.850 | 7.909 | 3,818,149 | -0.03(-0.37%) |
Feb 05, 2024 | 8.056 | 8.075 | 7.879 | 7.938 | 2,811,400 | -0.23(-2.76%) |
Feb 02, 2024 | 8.183 | 8.276 | 7.997 | 8.164 | 2,894,298 | -0.15(-1.77%) |
Feb 01, 2024 | 8.262 | 8.350 | 8.095 | 8.311 | 2,609,039 | +0.15(+1.80%) |
Jan 31, 2024 | 8.419 | 8.547 | 8.159 | 8.164 | 4,119,330 | -0.26(-3.14%) |
Jan 30, 2024 | 8.458 | 8.512 | 8.384 | 8.429 | 2,500,689 | -0.15(-1.72%) |
Jan 29, 2024 | 8.517 | 8.610 | 8.404 | 8.576 | 3,918,196 | +0.05(+0.58%) |
Jan 26, 2024 | 8.487 | 8.595 | 8.458 | 8.527 | 2,689,744 | +0.16(+1.88%) |
Jan 25, 2024 | 8.223 | 8.429 | 8.159 | 8.370 | 3,604,120 | +0.23(+2.77%) |
Jan 24, 2024 | 8.360 | 8.384 | 8.095 | 8.144 | 2,556,720 | -0.06(-0.72%) |
Jan 23, 2024 | 8.448 | 8.601 | 8.193 | 8.203 | 3,466,164 | -0.10(-1.18%) |
Jan 22, 2024 | 8.115 | 8.380 | 7.987 | 8.301 | 4,536,543 | +0.30(+3.80%) |
Jan 19, 2024 | 7.869 | 8.041 | 7.806 | 7.997 | 3,018,999 | +0.12(+1.49%) |
Jan 18, 2024 | 7.967 | 8.041 | 7.859 | 7.879 | 3,233,768 | -0.08(-0.99%) |
Jan 17, 2024 | 8.036 | 8.061 | 7.850 | 7.958 | 3,447,865 | -0.15(-1.82%) |
Jan 16, 2024 | 8.242 | 8.262 | 8.036 | 8.105 | 2,865,279 | -0.23(-2.71%) |
Jan 12, 2024 | 8.713 | 8.787 | 8.252 | 8.330 | 3,487,475 | -0.26(-2.97%) |
Jan 11, 2024 | 8.664 | 8.738 | 8.497 | 8.586 | 2,534,893 | -0.14(-1.57%) |
Jan 10, 2024 | 8.860 | 8.866 | 8.595 | 8.723 | 3,599,693 | -0.08(-0.89%) |
Jan 09, 2024 | 8.380 | 8.919 | 8.330 | 8.801 | 4,872,888 | +0.41(+4.91%) |
Jan 08, 2024 | 8.252 | 8.537 | 8.227 | 8.389 | 3,042,249 | +0.14(+1.66%) |
Jan 05, 2024 | 8.124 | 8.438 | 8.090 | 8.252 | 5,283,845 | +0.07(+0.84%) |
Jan 04, 2024 | 8.203 | 8.272 | 8.085 | 8.183 | 3,226,225 | -0.02(-0.24%) |
Jan 03, 2024 | 8.478 | 8.478 | 8.193 | 8.203 | 3,241,139 | -0.37(-4.35%) |
Jan 02, 2024 | 8.458 | 8.782 | 8.374 | 8.576 | 3,194,265 | +0.06(+0.69%) |
Dec 29, 2023 | 8.664 | 8.738 | 8.468 | 8.517 | 2,573,826 | -0.14(-1.59%) |
Dec 28, 2023 | 8.468 | 8.664 | 8.468 | 8.654 | 2,199,290 | +0.11(+1.26%) |
Dec 27, 2023 | 8.546 | 8.654 | 8.473 | 8.546 | 2,731,318 | +0.01(+0.12%) |
Dec 26, 2023 | 8.380 | 8.605 | 8.330 | 8.537 | 3,057,404 | +0.14(+1.64%) |
Dec 22, 2023 | 8.468 | 8.635 | 8.360 | 8.399 | 2,835,464 | -0.13(-1.50%) |
Dec 21, 2023 | 8.438 | 8.566 | 8.345 | 8.527 | 3,036,908 | +0.18(+2.12%) |
Dec 20, 2023 | 8.654 | 8.654 | 8.340 | 8.350 | 3,452,921 | -0.33(-3.84%) |
Dec 19, 2023 | 8.468 | 8.713 | 8.408 | 8.684 | 3,653,805 | +0.31(+3.69%) |
Dec 18, 2023 | 8.537 | 8.546 | 8.203 | 8.375 | 4,880,704 | -0.21(-2.46%) |
Dec 15, 2023 | 8.850 | 8.929 | 8.443 | 8.586 | 20,118,090 | -0.23(-2.56%) |
Dec 14, 2023 | 8.664 | 9.066 | 8.644 | 8.811 | 7,991,099 | +0.42(+5.03%) |
Dec 13, 2023 | 7.879 | 8.438 | 7.840 | 8.389 | 4,776,416 | +0.46(+5.82%) |
Dec 12, 2023 | 8.144 | 8.154 | 7.909 | 7.928 | 3,583,663 | -0.23(-2.77%) |
Dec 11, 2023 | 8.252 | 8.458 | 8.124 | 8.154 | 4,374,675 | -0.11(-1.31%) |
Dec 08, 2023 | 8.213 | 8.370 | 8.085 | 8.262 | 3,967,827 | +0.02(+0.24%) |
Dec 07, 2023 | 8.066 | 8.272 | 7.982 | 8.242 | 3,890,010 | +0.17(+2.07%) |
Dec 06, 2023 | 7.899 | 8.164 | 7.869 | 8.075 | 3,313,718 | +0.23(+2.88%) |
Dec 05, 2023 | 7.997 | 8.034 | 7.789 | 7.850 | 3,436,691 | -0.24(-2.91%) |
Dec 04, 2023 | 7.967 | 8.262 | 7.928 | 8.085 | 5,609,208 | +0.13(+1.60%) |
Dec 01, 2023 | 7.457 | 7.997 | 7.388 | 7.958 | 4,195,503 | +0.47(+6.29%) |
Nov 30, 2023 | 7.526 | 7.599 | 7.403 | 7.487 | 4,333,088 | -0.05(-0.65%) |
Nov 29, 2023 | 7.487 | 7.634 | 7.418 | 7.536 | 4,150,714 | +0.16(+2.13%) |
Nov 28, 2023 | 7.194 | 7.408 | 7.106 | 7.379 | 4,301,723 | +0.16(+2.15%) |
Nov 27, 2023 | 7.223 | 7.286 | 7.087 | 7.223 | 4,234,601 | -0.06(-0.80%) |
Nov 24, 2023 | 7.281 | 7.320 | 7.175 | 7.281 | 1,235,012 | -0.02(-0.27%) |
Nov 22, 2023 | 7.223 | 7.340 | 7.165 | 7.301 | 2,634,404 | +0.16(+2.18%) |
Nov 21, 2023 | 7.223 | 7.243 | 7.087 | 7.145 | 2,632,692 | -0.16(-2.13%) |
Nov 20, 2023 | 7.311 | 7.325 | 7.155 | 7.301 | 3,777,865 | -0.04(-0.53%) |
Nov 17, 2023 | 7.330 | 7.379 | 7.155 | 7.340 | 2,803,779 | +0.14(+1.89%) |
Nov 16, 2023 | 7.388 | 7.471 | 7.029 | 7.204 | 3,583,447 | -0.24(-3.26%) |
Nov 15, 2023 | 7.233 | 7.476 | 7.223 | 7.447 | 4,739,473 | +0.29(+4.08%) |
Nov 14, 2023 | 6.718 | 7.311 | 6.718 | 7.155 | 6,066,427 | +0.67(+10.34%) |
Nov 13, 2023 | 6.601 | 6.630 | 6.368 | 6.484 | 4,369,025 | -0.17(-2.49%) |
Nov 10, 2023 | 6.552 | 6.659 | 6.407 | 6.650 | 4,273,405 | +0.12(+1.79%) |
Nov 09, 2023 | 6.688 | 6.698 | 6.465 | 6.533 | 4,774,248 | -0.13(-1.90%) |
Nov 08, 2023 | 6.688 | 6.786 | 6.611 | 6.659 | 3,816,870 | -0.05(-0.72%) |
Nov 07, 2023 | 6.776 | 6.829 | 6.669 | 6.708 | 3,555,237 | -0.14(-1.99%) |
Nov 06, 2023 | 6.727 | 6.912 | 6.601 | 6.844 | 5,442,564 | +0.12(+1.73%) |
Nov 03, 2023 | 6.815 | 6.941 | 6.659 | 6.727 | 7,893,594 | +0.12(+1.76%) |
Nov 02, 2023 | 6.504 | 6.688 | 6.504 | 6.611 | 5,651,680 | +0.17(+2.72%) |
Nov 01, 2023 | 6.543 | 6.572 | 6.314 | 6.436 | 7,988,900 | -0.10(-1.49%) |
Oct 31, 2023 | 6.873 | 6.873 | 6.387 | 6.533 | 9,835,892 | -0.28(-4.14%) |
Oct 30, 2023 | 6.338 | 6.873 | 6.338 | 6.815 | 14,274,163 | +0.34(+5.26%) |
Oct 27, 2023 | 6.416 | 7.330 | 6.339 | 6.475 | 13,773,179 | -0.71(-9.88%) |
Oct 26, 2023 | 7.048 | 7.233 | 6.912 | 7.184 | 6,428,514 | +0.18(+2.64%) |
Oct 25, 2023 | 6.893 | 7.037 | 6.815 | 7.000 | 4,488,567 | +0.05(+0.70%) |
Oct 24, 2023 | 6.679 | 7.038 | 6.679 | 6.951 | 4,800,684 | +0.36(+5.46%) |
Oct 23, 2023 | 6.659 | 6.766 | 6.562 | 6.591 | 4,278,660 | -0.18(-2.73%) |
Oct 20, 2023 | 6.834 | 6.931 | 6.756 | 6.776 | 3,417,578 | -0.06(-0.85%) |
Oct 19, 2023 | 6.834 | 7.048 | 6.800 | 6.834 | 3,327,184 | -0.07(-0.99%) |
Oct 18, 2023 | 6.912 | 6.980 | 6.766 | 6.902 | 3,712,888 | -0.08(-1.11%) |
Oct 17, 2023 | 6.562 | 7.034 | 6.562 | 6.980 | 5,636,252 | +0.29(+4.36%) |
Oct 16, 2023 | 6.630 | 6.854 | 6.562 | 6.688 | 5,141,129 | +0.09(+1.33%) |
Oct 13, 2023 | 6.640 | 6.679 | 6.538 | 6.601 | 5,488,595 | +0.00(+0.00%) |
Oct 12, 2023 | 6.863 | 6.868 | 6.494 | 6.601 | 7,340,525 | -0.28(-4.10%) |
Oct 11, 2023 | 6.951 | 7.058 | 6.795 | 6.883 | 7,447,570 | -0.11(-1.53%) |
Oct 10, 2023 | 6.961 | 7.175 | 6.961 | 6.990 | 4,381,385 | +0.06(+0.84%) |
Oct 09, 2023 | 7.136 | 7.218 | 6.912 | 6.931 | 4,208,514 | -0.25(-3.52%) |
Oct 06, 2023 | 7.291 | 7.350 | 7.038 | 7.184 | 4,746,185 | -0.19(-2.64%) |
Oct 05, 2023 | 7.631 | 7.670 | 7.359 | 7.379 | 5,010,618 | -0.33(-4.29%) |
Oct 04, 2023 | 7.806 | 7.855 | 7.563 | 7.709 | 5,900,172 | -0.10(-1.25%) |
Oct 03, 2023 | 8.361 | 8.361 | 7.768 | 7.806 | 6,214,356 | -0.61(-7.27%) |
Oct 02, 2023 | 8.749 | 8.805 | 8.404 | 8.419 | 5,571,968 | -0.36(-4.10%) |
Sep 29, 2023 | 8.565 | 8.910 | 8.564 | 8.779 | 5,284,496 | +0.32(+3.79%) |
Sep 28, 2023 | 8.438 | 8.536 | 8.375 | 8.458 | 4,119,755 | +0.03(+0.35%) |
Sep 27, 2023 | 8.370 | 8.550 | 8.307 | 8.429 | 3,729,649 | +0.06(+0.70%) |
Sep 26, 2023 | 8.477 | 8.555 | 8.336 | 8.370 | 5,986,275 | -0.17(-2.05%) |
Sep 25, 2023 | 8.633 | 8.574 | 8.472 | 8.545 | 4,957,070 | -0.17(-2.01%) |
Sep 22, 2023 | 8.915 | 8.915 | 8.696 | 8.720 | 4,578,911 | -0.10(-1.10%) |
Sep 21, 2023 | 9.187 | 9.204 | 8.759 | 8.817 | 6,651,708 | -0.43(-4.63%) |
Sep 20, 2023 | 9.381 | 9.440 | 9.245 | 9.245 | 3,531,972 | -0.13(-1.35%) |
Sep 19, 2023 | 9.255 | 9.517 | 9.216 | 9.372 | 6,066,782 | +0.15(+1.58%) |
Sep 18, 2023 | 9.158 | 9.270 | 8.905 | 9.226 | 7,035,471 | +0.00(+0.00%) |
Sep 15, 2023 | 9.372 | 9.517 | 9.099 | 9.226 | 112,197,904 | -0.22(-2.37%) |
Sep 14, 2023 | 9.313 | 9.493 | 9.245 | 9.449 | 6,892,759 | +0.29(+3.18%) |
Sep 13, 2023 | 9.401 | 9.410 | 9.119 | 9.158 | 4,812,391 | -0.23(-2.48%) |
Sep 12, 2023 | 9.099 | 9.440 | 9.061 | 9.391 | 4,941,965 | +0.31(+3.43%) |
Sep 11, 2023 | 9.654 | 9.712 | 8.871 | 9.080 | 8,599,869 | -0.58(-6.04%) |
Sep 08, 2023 | 9.848 | 9.916 | 9.634 | 9.663 | 5,505,687 | -0.21(-2.17%) |
Sep 07, 2023 | 9.556 | 9.965 | 9.537 | 9.877 | 7,912,976 | +0.20(+2.11%) |
Sep 06, 2023 | 9.848 | 9.848 | 9.566 | 9.673 | 5,922,985 | -0.23(-2.36%) |
Sep 05, 2023 | 10.39 | 10.39 | 9.897 | 9.906 | 8,360,643 | -0.51(-4.86%) |
Sep 01, 2023 | 10.33 | 10.42 | 10.23 | 10.41 | 3,953,510 | +0.13(+1.23%) |
Aug 31, 2023 | 10.32 | 10.36 | 10.19 | 10.29 | 5,427,521 | -0.01(-0.10%) |
Aug 30, 2023 | 10.11 | 10.36 | 10.01 | 10.30 | 6,154,446 | +0.21(+2.12%) |
Aug 29, 2023 | 10.09 | 10.13 | 9.932 | 10.08 | 3,527,112 | +0.02(+0.19%) |
Aug 28, 2023 | 9.927 | 10.11 | 9.922 | 10.06 | 2,813,976 | +0.16(+1.66%) |
Aug 25, 2023 | 9.917 | 10.01 | 9.763 | 9.898 | 2,674,269 | +0.05(+0.49%) |
Aug 24, 2023 | 9.917 | 10.12 | 9.840 | 9.850 | 3,231,038 | -0.16(-1.64%) |
Aug 23, 2023 | 9.792 | 10.02 | 9.738 | 10.01 | 3,278,081 | +0.14(+1.37%) |
Aug 22, 2023 | 9.869 | 9.941 | 9.753 | 9.879 | 4,788,801 | +0.02(+0.20%) |
Aug 21, 2023 | 10.16 | 10.21 | 9.705 | 9.859 | 6,179,173 | -0.32(-3.13%) |
Aug 18, 2023 | 9.801 | 10.20 | 9.743 | 10.18 | 5,137,707 | +0.19(+1.93%) |
Aug 17, 2023 | 10.00 | 10.05 | 9.854 | 9.985 | 5,135,911 | +0.05(+0.49%) |
Aug 16, 2023 | 9.850 | 10.03 | 9.833 | 9.936 | 3,718,344 | +0.00(+0.00%) |
Aug 15, 2023 | 10.10 | 10.12 | 9.801 | 9.936 | 4,754,317 | -0.28(-2.74%) |
Aug 14, 2023 | 10.14 | 10.24 | 9.961 | 10.22 | 4,211,709 | +0.01(+0.10%) |
Aug 11, 2023 | 10.18 | 10.33 | 10.15 | 10.21 | 4,066,571 | -0.11(-1.03%) |
Aug 10, 2023 | 10.38 | 10.51 | 10.18 | 10.31 | 4,101,628 | +0.01(+0.09%) |
Aug 09, 2023 | 10.28 | 10.50 | 10.22 | 10.30 | 2,741,558 | -0.01(-0.09%) |
Aug 08, 2023 | 10.19 | 10.33 | 10.00 | 10.31 | 3,514,921 | -0.07(-0.65%) |
Aug 07, 2023 | 10.54 | 10.68 | 10.32 | 10.38 | 3,056,922 | -0.15(-1.47%) |
Aug 04, 2023 | 10.44 | 10.60 | 10.33 | 10.54 | 3,421,925 | +0.11(+1.02%) |
Aug 03, 2023 | 10.53 | 10.55 | 10.11 | 10.43 | 4,766,213 | -0.15(-1.46%) |
Aug 02, 2023 | 10.24 | 10.65 | 10.19 | 10.58 | 6,602,942 | +0.16(+1.57%) |
Aug 01, 2023 | 10.69 | 10.76 | 10.27 | 10.42 | 6,342,587 | -0.36(-3.31%) |
Jul 31, 2023 | 10.81 | 11.21 | 10.69 | 10.78 | 16,843,518 | +0.12(+1.09%) |
Jul 28, 2023 | 10.42 | 10.92 | 10.22 | 10.66 | 11,342,884 | +0.76(+7.71%) |
Jul 27, 2023 | 10.09 | 10.28 | 9.869 | 9.898 | 7,005,751 | -0.20(-2.01%) |
Jul 26, 2023 | 9.676 | 10.19 | 9.666 | 10.10 | 5,275,982 | +0.42(+4.39%) |
Jul 25, 2023 | 9.695 | 9.801 | 9.619 | 9.676 | 5,004,410 | -0.04(-0.40%) |
Jul 24, 2023 | 9.743 | 9.946 | 9.676 | 9.714 | 4,950,180 | +0.05(+0.50%) |
Jul 21, 2023 | 9.637 | 9.743 | 9.328 | 9.666 | 4,693,196 | +0.06(+0.60%) |
Jul 20, 2023 | 9.569 | 9.647 | 9.338 | 9.608 | 5,532,814 | -0.11(-1.09%) |
Jul 19, 2023 | 9.463 | 9.724 | 9.449 | 9.714 | 5,094,433 | +0.30(+3.18%) |
Jul 18, 2023 | 9.270 | 9.613 | 9.270 | 9.415 | 4,281,677 | +0.12(+1.25%) |
Jul 17, 2023 | 9.347 | 9.374 | 9.125 | 9.299 | 3,547,667 | -0.15(-1.63%) |
Jul 14, 2023 | 9.473 | 9.555 | 9.232 | 9.454 | 3,552,239 | -0.10(-1.01%) |
Jul 13, 2023 | 9.463 | 9.627 | 9.405 | 9.550 | 4,717,867 | +0.11(+1.12%) |
Jul 12, 2023 | 9.647 | 9.734 | 9.299 | 9.444 | 8,501,514 | -0.09(-0.91%) |
Jul 11, 2023 | 8.980 | 9.555 | 8.951 | 9.531 | 10,656,183 | +0.95(+11.02%) |
Jul 10, 2023 | 8.546 | 8.662 | 8.425 | 8.585 | 3,982,939 | +0.02(+0.23%) |
Jul 07, 2023 | 8.362 | 8.739 | 8.237 | 8.565 | 7,340,312 | +0.19(+2.31%) |
Jul 06, 2023 | 8.247 | 8.488 | 8.190 | 8.372 | 10,263,518 | -0.03(-0.34%) |
Jul 05, 2023 | 8.575 | 8.575 | 8.179 | 8.401 | 7,202,197 | -0.26(-3.01%) |
Jul 03, 2023 | 8.449 | 8.705 | 8.446 | 8.662 | 2,575,735 | +0.26(+3.10%) |
Jun 30, 2023 | 8.700 | 8.700 | 8.227 | 8.401 | 5,549,444 | -0.25(-2.90%) |
Jun 29, 2023 | 8.633 | 8.826 | 8.551 | 8.652 | 5,787,422 | -0.03(-0.33%) |
Jun 28, 2023 | 8.536 | 8.691 | 8.367 | 8.681 | 6,937,704 | +0.15(+1.81%) |
Jun 27, 2023 | 7.967 | 8.589 | 7.870 | 8.527 | 8,070,145 | +0.59(+7.42%) |
Jun 26, 2023 | 7.580 | 7.976 | 7.571 | 7.938 | 5,778,760 | +0.36(+4.71%) |
Jun 23, 2023 | 7.571 | 7.744 | 7.532 | 7.580 | 7,007,116 | -0.07(-0.88%) |
Jun 22, 2023 | 7.783 | 7.846 | 7.556 | 7.648 | 5,960,543 | -0.17(-2.22%) |
Jun 21, 2023 | 7.947 | 8.034 | 7.793 | 7.822 | 5,467,250 | -0.16(-2.06%) |
Jun 20, 2023 | 8.169 | 8.169 | 7.918 | 7.986 | 5,070,172 | -0.23(-2.82%) |
Jun 16, 2023 | 8.256 | 8.290 | 7.947 | 8.218 | 16,374,847 | -0.01(-0.12%) |
Jun 15, 2023 | 8.024 | 8.261 | 7.995 | 8.227 | 4,749,965 | -1.50(-15.39%) |
May 08, 2023 | 9.762 | 9.810 | 9.590 | 9.724 | 4,614,964 | +0.03(+0.30%) |
May 05, 2023 | 9.762 | 10.05 | 9.662 | 9.695 | 8,844,648 | +0.29(+3.06%) |
May 04, 2023 | 9.580 | 9.647 | 9.350 | 9.408 | 7,498,890 | -0.19(-2.00%) |
May 03, 2023 | 9.925 | 10.10 | 9.580 | 9.599 | 7,144,078 | -0.34(-3.38%) |
May 02, 2023 | 10.37 | 10.37 | 9.369 | 9.935 | 11,031,812 | -0.43(-4.16%) |
May 01, 2023 | 11.47 | 11.53 | 10.36 | 10.37 | 14,314,454 | -1.29(-11.03%) |
Apr 28, 2023 | 11.56 | 11.81 | 11.32 | 11.65 | 7,903,428 | +0.26(+2.27%) |
Apr 27, 2023 | 11.33 | 11.47 | 11.08 | 11.39 | 10,841,803 | +0.02(+0.17%) |
Apr 26, 2023 | 11.39 | 11.62 | 11.29 | 11.37 | 4,224,000 | -0.04(-0.34%) |
Apr 25, 2023 | 11.61 | 11.62 | 11.38 | 11.41 | 3,853,780 | -0.33(-2.78%) |
Apr 24, 2023 | 11.76 | 11.82 | 11.60 | 11.74 | 3,740,846 | +0.01(+0.08%) |
Apr 21, 2023 | 11.83 | 11.87 | 11.70 | 11.73 | 2,884,456 | -0.08(-0.65%) |
Apr 20, 2023 | 11.91 | 12.01 | 11.77 | 11.80 | 3,412,019 | -0.21(-1.76%) |
Apr 19, 2023 | 12.07 | 12.07 | 11.87 | 12.02 | 2,957,822 | -0.04(-0.32%) |
Apr 18, 2023 | 12.16 | 12.22 | 11.99 | 12.05 | 2,665,111 | -0.08(-0.63%) |
Apr 17, 2023 | 11.92 | 12.17 | 11.90 | 12.13 | 3,725,308 | +0.22(+1.81%) |
Apr 14, 2023 | 11.89 | 12.07 | 11.75 | 11.92 | 2,669,286 | +0.10(+0.85%) |
Apr 13, 2023 | 11.78 | 11.88 | 11.71 | 11.81 | 2,732,778 | +0.11(+0.90%) |
Apr 12, 2023 | 12.23 | 12.23 | 11.69 | 11.71 | 3,718,556 | -0.35(-2.94%) |
Apr 11, 2023 | 11.80 | 12.17 | 11.80 | 12.06 | 3,447,706 | +0.35(+3.03%) |
Apr 10, 2023 | 11.64 | 11.71 | 11.45 | 11.71 | 3,161,429 | +0.07(+0.58%) |
Apr 06, 2023 | 11.65 | 11.79 | 11.55 | 11.64 | 3,295,726 | +0.08(+0.66%) |
Apr 05, 2023 | 11.57 | 11.65 | 11.39 | 11.57 | 3,598,390 | -0.12(-0.99%) |
Apr 04, 2023 | 11.99 | 12.04 | 11.50 | 11.68 | 5,591,529 | -0.26(-2.17%) |