Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 12.50 | 12.50 | 11.81 | 12.09 | 58,334 | +0.29(+2.46%) |
May 23, 2024 | 12.03 | 12.03 | 11.61 | 11.80 | 51,409 | -0.14(-1.17%) |
May 22, 2024 | 12.89 | 12.89 | 11.88 | 11.94 | 51,213 | -1.05(-8.08%) |
May 21, 2024 | 13.20 | 13.26 | 12.83 | 12.99 | 149,088 | -0.08(-0.61%) |
May 20, 2024 | 12.86 | 13.07 | 12.86 | 13.07 | 62,741 | +0.23(+1.78%) |
May 17, 2024 | 11.93 | 12.99 | 11.93 | 12.84 | 88,520 | +0.54(+4.41%) |
May 16, 2024 | 11.58 | 12.49 | 11.42 | 12.30 | 65,113 | +0.00(+0.00%) |
May 15, 2024 | 12.47 | 12.65 | 12.22 | 12.30 | 55,861 | -0.16(-1.28%) |
May 14, 2024 | 12.10 | 12.49 | 11.91 | 12.46 | 102,735 | +0.73(+6.22%) |
May 13, 2024 | 11.79 | 12.03 | 11.72 | 11.73 | 9,880 | -0.05(-0.42%) |
May 10, 2024 | 11.90 | 12.02 | 11.78 | 11.78 | 29,418 | +0.14(+1.20%) |
May 09, 2024 | 11.34 | 11.76 | 11.34 | 11.64 | 31,968 | +0.10(+0.87%) |
May 08, 2024 | 11.68 | 11.83 | 11.40 | 11.54 | 745,372 | -0.27(-2.29%) |
May 07, 2024 | 11.58 | 11.82 | 11.53 | 11.81 | 16,871 | +0.20(+1.72%) |
May 06, 2024 | 11.29 | 11.61 | 11.14 | 11.61 | 36,848 | +0.54(+4.88%) |
May 03, 2024 | 11.16 | 11.30 | 10.95 | 11.07 | 52,932 | +0.07(+0.64%) |
May 02, 2024 | 11.00 | 11.08 | 10.75 | 11.00 | 62,057 | -0.15(-1.32%) |
May 01, 2024 | 11.21 | 11.38 | 11.10 | 11.15 | 334,498 | -0.26(-2.30%) |
Apr 30, 2024 | 11.11 | 11.82 | 11.11 | 11.41 | 23,420 | -0.59(-4.92%) |
Apr 29, 2024 | 11.89 | 12.06 | 11.71 | 12.00 | 29,282 | +0.11(+0.93%) |
Apr 26, 2024 | 11.55 | 11.91 | 11.51 | 11.89 | 224,702 | +0.46(+4.02%) |
Apr 25, 2024 | 11.25 | 11.52 | 11.25 | 11.43 | 466,101 | +0.25(+2.24%) |
Apr 24, 2024 | 11.12 | 11.34 | 11.12 | 11.18 | 149,622 | +0.06(+0.54%) |
Apr 23, 2024 | 11.22 | 11.32 | 11.03 | 11.12 | 71,876 | -0.41(-3.56%) |
Apr 22, 2024 | 11.17 | 11.61 | 11.14 | 11.53 | 213,090 | +0.02(+0.17%) |
Apr 19, 2024 | 11.75 | 11.75 | 11.48 | 11.51 | 347,201 | -0.14(-1.20%) |
Apr 18, 2024 | 11.52 | 11.73 | 11.38 | 11.65 | 297,467 | +0.30(+2.64%) |
Apr 17, 2024 | 11.04 | 11.62 | 11.04 | 11.35 | 331,219 | +0.31(+2.81%) |
Apr 16, 2024 | 11.00 | 11.10 | 10.82 | 11.04 | 294,557 | -0.14(-1.28%) |
Apr 15, 2024 | 11.00 | 11.54 | 11.00 | 11.18 | 202,986 | -0.16(-1.39%) |
Apr 12, 2024 | 11.70 | 11.73 | 11.28 | 11.34 | 193,333 | -0.01(-0.09%) |
Apr 11, 2024 | 11.70 | 11.70 | 11.21 | 11.35 | 133,989 | -0.24(-2.07%) |
Apr 10, 2024 | 12.10 | 12.10 | 11.52 | 11.59 | 148,143 | -0.54(-4.42%) |
Apr 09, 2024 | 11.95 | 12.17 | 11.52 | 12.13 | 393,428 | +0.30(+2.50%) |
Apr 08, 2024 | 11.50 | 11.90 | 11.50 | 11.83 | 362,594 | +0.12(+1.02%) |
Apr 05, 2024 | 11.14 | 11.71 | 11.14 | 11.71 | 419,976 | +0.37(+3.26%) |
Apr 04, 2024 | 10.82 | 11.46 | 10.82 | 11.34 | 384,937 | +0.57(+5.33%) |
Apr 03, 2024 | 10.75 | 11.01 | 10.69 | 10.77 | 48,710 | +0.03(+0.25%) |
Apr 02, 2024 | 10.57 | 10.75 | 10.45 | 10.74 | 135,863 | +0.33(+3.16%) |
Apr 01, 2024 | 10.35 | 10.41 | 10.10 | 10.41 | 83,317 | +0.17(+1.66%) |
Mar 28, 2024 | 9.900 | 10.30 | 9.900 | 10.24 | 65,304 | +0.36(+3.68%) |
Mar 27, 2024 | 9.650 | 10.00 | 9.650 | 9.877 | 19,411 | +0.21(+2.14%) |
Mar 26, 2024 | 9.860 | 9.885 | 9.670 | 9.670 | 29,341 | -0.03(-0.31%) |
Mar 25, 2024 | 9.385 | 9.830 | 9.385 | 9.700 | 50,015 | -0.08(-0.82%) |
Mar 22, 2024 | 9.410 | 9.795 | 9.410 | 9.780 | 22,029 | +0.01(+0.10%) |
Mar 21, 2024 | 10.07 | 10.20 | 9.750 | 9.770 | 698,592 | -0.36(-3.55%) |
Mar 20, 2024 | 9.650 | 10.15 | 9.650 | 10.13 | 40,270 | +0.47(+4.90%) |
Mar 19, 2024 | 9.650 | 9.780 | 9.570 | 9.657 | 21,967 | -0.13(-1.33%) |
Mar 18, 2024 | 10.04 | 10.07 | 9.785 | 9.787 | 71,763 | -0.21(-2.11%) |
Mar 15, 2024 | 9.520 | 10.13 | 9.520 | 9.998 | 1,209,920 | +0.43(+4.49%) |
Mar 14, 2024 | 9.500 | 9.630 | 9.340 | 9.569 | 474,754 | +0.12(+1.25%) |
Mar 13, 2024 | 8.760 | 9.582 | 8.600 | 9.450 | 162,574 | +0.82(+9.50%) |
Mar 12, 2024 | 8.180 | 8.660 | 8.180 | 8.630 | 25,451 | -0.00(-0.05%) |
Mar 11, 2024 | 8.530 | 8.634 | 8.463 | 8.634 | 22,560 | +0.06(+0.75%) |
Mar 08, 2024 | 8.650 | 8.650 | 8.440 | 8.570 | 17,418 | +0.02(+0.18%) |
Mar 07, 2024 | 8.570 | 8.700 | 8.512 | 8.555 | 27,080 | +0.12(+1.48%) |
Mar 06, 2024 | 8.070 | 8.460 | 8.070 | 8.430 | 36,397 | +0.49(+6.17%) |
Mar 05, 2024 | 8.050 | 8.130 | 7.900 | 7.940 | 23,304 | -0.05(-0.63%) |
Mar 04, 2024 | 7.510 | 8.040 | 7.510 | 7.990 | 123,405 | +0.01(+0.13%) |
Mar 01, 2024 | 7.880 | 8.080 | 7.860 | 7.980 | 180,805 | +0.08(+1.01%) |
Feb 29, 2024 | 7.879 | 8.140 | 7.879 | 7.900 | 991,344 | +0.11(+1.41%) |
Feb 28, 2024 | 7.850 | 7.930 | 7.790 | 7.790 | 208,158 | -0.27(-3.33%) |
Feb 27, 2024 | 7.900 | 8.072 | 7.900 | 8.058 | 25,359 | +0.13(+1.62%) |
Feb 26, 2024 | 7.570 | 7.980 | 7.560 | 7.930 | 61,720 | -0.15(-1.85%) |
Feb 23, 2024 | 7.980 | 8.079 | 7.980 | 8.079 | 147,336 | +0.13(+1.63%) |
Feb 22, 2024 | 8.220 | 8.270 | 7.943 | 7.950 | 395,788 | -0.24(-2.99%) |
Feb 21, 2024 | 8.150 | 8.380 | 8.126 | 8.195 | 123,996 | -0.20(-2.33%) |
Feb 20, 2024 | 8.260 | 8.605 | 8.260 | 8.390 | 47,149 | -0.30(-3.45%) |
Feb 16, 2024 | 7.980 | 8.722 | 7.980 | 8.690 | 170,229 | +0.43(+5.19%) |
Feb 15, 2024 | 8.190 | 8.265 | 8.136 | 8.261 | 247,966 | +0.13(+1.54%) |
Feb 14, 2024 | 8.070 | 8.170 | 8.070 | 8.136 | 62,497 | +0.10(+1.19%) |
Feb 13, 2024 | 8.139 | 8.147 | 7.990 | 8.040 | 250,971 | -0.24(-2.95%) |
Feb 12, 2024 | 8.177 | 8.350 | 8.177 | 8.284 | 26,931 | +0.10(+1.27%) |
Feb 09, 2024 | 7.720 | 8.216 | 7.720 | 8.180 | 442,129 | -0.04(-0.49%) |
Feb 08, 2024 | 8.150 | 8.245 | 8.140 | 8.220 | 92,329 | +0.05(+0.61%) |
Feb 07, 2024 | 8.270 | 8.300 | 8.140 | 8.170 | 69,389 | -0.13(-1.57%) |
Feb 06, 2024 | 8.300 | 8.350 | 8.250 | 8.300 | 56,453 | +0.12(+1.47%) |
Feb 05, 2024 | 8.030 | 8.180 | 7.980 | 8.180 | 146,351 | -0.07(-0.85%) |
Feb 02, 2024 | 8.170 | 8.250 | 8.140 | 8.250 | 105,226 | -0.03(-0.39%) |
Feb 01, 2024 | 8.210 | 8.312 | 8.180 | 8.283 | 337,093 | +0.08(+1.01%) |
Jan 31, 2024 | 8.280 | 8.450 | 8.190 | 8.200 | 22,177 | -0.14(-1.64%) |
Jan 30, 2024 | 8.200 | 8.360 | 8.200 | 8.337 | 355,110 | +0.01(+0.08%) |
Jan 29, 2024 | 8.200 | 8.332 | 8.200 | 8.330 | 145,542 | +0.14(+1.71%) |
Jan 26, 2024 | 8.190 | 8.260 | 8.133 | 8.190 | 83,807 | +0.02(+0.21%) |
Jan 25, 2024 | 8.200 | 8.280 | 8.070 | 8.173 | 132,955 | +0.02(+0.28%) |
Jan 24, 2024 | 7.900 | 8.320 | 7.900 | 8.150 | 599,111 | +0.31(+3.95%) |
Jan 23, 2024 | 7.650 | 7.890 | 7.650 | 7.840 | 114,673 | +0.41(+5.52%) |
Jan 22, 2024 | 7.450 | 7.470 | 7.373 | 7.430 | 80,894 | -0.14(-1.85%) |
Jan 19, 2024 | 7.360 | 7.570 | 7.360 | 7.570 | 336,395 | +0.22(+3.05%) |
Jan 18, 2024 | 7.430 | 7.453 | 7.310 | 7.346 | 445,610 | -0.11(-1.53%) |
Jan 17, 2024 | 7.580 | 7.580 | 7.430 | 7.460 | 122,259 | -0.20(-2.61%) |
Jan 16, 2024 | 7.856 | 7.856 | 7.660 | 7.660 | 31,961 | -0.25(-3.21%) |
Jan 12, 2024 | 8.000 | 8.050 | 7.840 | 7.914 | 59,789 | +0.06(+0.82%) |
Jan 11, 2024 | 7.810 | 7.890 | 7.780 | 7.850 | 113,625 | -0.10(-1.26%) |
Jan 10, 2024 | 7.900 | 8.030 | 7.869 | 7.950 | 13,357 | +0.08(+1.02%) |
Jan 09, 2024 | 8.060 | 8.100 | 7.800 | 7.870 | 152,832 | -0.30(-3.67%) |
Jan 08, 2024 | 8.060 | 8.260 | 8.060 | 8.170 | 305,545 | -0.03(-0.37%) |
Jan 05, 2024 | 8.030 | 8.300 | 7.980 | 8.200 | 78,822 | +0.08(+0.99%) |
Jan 04, 2024 | 7.996 | 8.150 | 7.950 | 8.120 | 22,516 | +0.08(+0.93%) |
Jan 03, 2024 | 7.880 | 8.070 | 7.822 | 8.045 | 215,234 | +0.00(+0.06%) |
Jan 02, 2024 | 8.200 | 8.235 | 8.000 | 8.040 | 117,022 | -0.16(-1.95%) |
Dec 29, 2023 | 8.200 | 8.201 | 8.090 | 8.200 | 231,382 | -0.02(-0.24%) |
Dec 28, 2023 | 8.294 | 8.412 | 8.200 | 8.220 | 57,912 | -0.11(-1.32%) |
Dec 27, 2023 | 7.940 | 8.387 | 7.940 | 8.330 | 35,506 | -0.06(-0.72%) |
Dec 26, 2023 | 8.280 | 8.500 | 8.040 | 8.390 | 47,559 | +0.15(+1.82%) |
Dec 22, 2023 | 8.210 | 8.297 | 8.190 | 8.240 | 136,580 | +0.02(+0.26%) |
Dec 21, 2023 | 8.070 | 8.225 | 8.000 | 8.219 | 22,408 | +0.20(+2.48%) |
Dec 20, 2023 | 8.230 | 8.265 | 8.020 | 8.020 | 93,464 | -0.19(-2.31%) |
Dec 19, 2023 | 8.072 | 8.210 | 7.920 | 8.210 | 69,346 | +0.30(+3.79%) |
Dec 18, 2023 | 8.080 | 8.080 | 7.900 | 7.910 | 105,974 | -0.09(-1.12%) |
Dec 15, 2023 | 7.970 | 8.111 | 7.880 | 8.000 | 145,783 | -0.07(-0.87%) |
Dec 14, 2023 | 7.730 | 8.070 | 7.510 | 8.070 | 187,869 | +0.52(+6.89%) |
Dec 13, 2023 | 7.220 | 7.560 | 7.140 | 7.550 | 143,008 | +0.33(+4.53%) |
Dec 12, 2023 | 7.270 | 7.270 | 7.160 | 7.223 | 211,333 | -0.08(-1.05%) |
Dec 11, 2023 | 7.010 | 7.360 | 7.010 | 7.300 | 241,248 | +0.03(+0.41%) |
Dec 08, 2023 | 7.143 | 7.310 | 7.143 | 7.270 | 57,006 | +0.19(+2.76%) |
Dec 07, 2023 | 7.010 | 7.076 | 6.990 | 7.075 | 30,494 | +0.17(+2.54%) |
Dec 06, 2023 | 7.020 | 7.093 | 6.890 | 6.900 | 63,137 | +0.01(+0.15%) |
Dec 05, 2023 | 6.930 | 7.005 | 6.890 | 6.890 | 89,762 | -0.15(-2.06%) |
Dec 04, 2023 | 7.018 | 7.300 | 6.950 | 7.035 | 53,680 | -0.25(-3.37%) |
Dec 01, 2023 | 6.770 | 7.280 | 6.770 | 7.280 | 198,102 | +0.34(+4.90%) |
Nov 30, 2023 | 6.810 | 6.950 | 6.810 | 6.940 | 62,802 | +0.12(+1.76%) |
Nov 29, 2023 | 6.800 | 6.840 | 6.740 | 6.820 | 170,079 | +0.03(+0.44%) |
Nov 28, 2023 | 6.510 | 6.790 | 6.510 | 6.790 | 25,510 | +0.27(+4.14%) |
Nov 27, 2023 | 6.830 | 6.830 | 6.520 | 6.520 | 137,539 | -0.34(-4.96%) |
Nov 24, 2023 | 6.830 | 6.863 | 6.800 | 6.860 | 71,167 | -0.01(-0.10%) |
Nov 22, 2023 | 6.500 | 7.270 | 6.500 | 6.867 | 69,962 | -0.05(-0.76%) |
Nov 21, 2023 | 6.890 | 7.020 | 6.890 | 6.920 | 70,968 | +0.04(+0.58%) |
Nov 20, 2023 | 6.840 | 7.050 | 6.607 | 6.880 | 498,246 | +0.30(+4.56%) |
Nov 17, 2023 | 6.560 | 6.606 | 6.552 | 6.580 | 80,313 | +0.08(+1.26%) |
Nov 16, 2023 | 6.450 | 6.620 | 6.450 | 6.498 | 56,780 | -0.15(-2.29%) |
Nov 15, 2023 | 6.580 | 6.680 | 6.500 | 6.650 | 885,200 | +0.08(+1.22%) |
Nov 14, 2023 | 6.360 | 6.580 | 6.100 | 6.570 | 203,736 | +0.42(+6.83%) |
Nov 13, 2023 | 6.090 | 6.170 | 6.060 | 6.150 | 40,985 | +0.09(+1.49%) |
Nov 10, 2023 | 5.930 | 6.060 | 5.910 | 6.060 | 120,872 | +0.12(+2.05%) |
Nov 09, 2023 | 5.930 | 6.110 | 5.930 | 5.938 | 45,994 | -0.00(-0.03%) |
Nov 08, 2023 | 6.050 | 6.130 | 5.940 | 5.940 | 61,474 | -0.26(-4.19%) |
Nov 07, 2023 | 6.408 | 6.408 | 6.200 | 6.200 | 84,716 | -0.29(-4.53%) |
Nov 06, 2023 | 6.540 | 6.570 | 6.471 | 6.494 | 44,606 | +0.01(+0.22%) |
Nov 03, 2023 | 6.360 | 6.720 | 6.360 | 6.480 | 574,874 | -0.12(-1.82%) |
Nov 02, 2023 | 6.710 | 6.785 | 6.550 | 6.600 | 857,977 | +0.33(+5.30%) |
Nov 01, 2023 | 6.000 | 6.270 | 6.000 | 6.268 | 41,879 | +0.01(+0.18%) |
Oct 31, 2023 | 6.300 | 6.300 | 6.206 | 6.257 | 425,810 | -0.04(-0.68%) |
Oct 30, 2023 | 6.170 | 6.340 | 6.100 | 6.300 | 415,565 | -0.02(-0.28%) |
Oct 27, 2023 | 6.300 | 6.388 | 6.300 | 6.318 | 28,949 | +0.07(+1.09%) |
Oct 26, 2023 | 6.300 | 6.370 | 6.150 | 6.250 | 50,412 | +0.00(+0.00%) |
Oct 25, 2023 | 6.360 | 6.437 | 6.250 | 6.250 | 63,115 | -0.21(-3.25%) |
Oct 24, 2023 | 6.410 | 6.482 | 6.250 | 6.460 | 57,511 | +0.13(+2.05%) |
Oct 23, 2023 | 6.280 | 6.375 | 6.207 | 6.330 | 46,228 | +0.00(+0.00%) |
Oct 20, 2023 | 6.460 | 6.550 | 6.270 | 6.330 | 45,023 | -0.19(-2.91%) |
Oct 19, 2023 | 6.590 | 6.630 | 6.500 | 6.520 | 220,709 | -0.09(-1.29%) |
Oct 18, 2023 | 6.788 | 6.788 | 6.600 | 6.605 | 297,824 | -0.22(-3.20%) |
Oct 17, 2023 | 6.786 | 6.920 | 6.786 | 6.823 | 393,533 | -0.01(-0.18%) |
Oct 16, 2023 | 6.800 | 6.950 | 6.830 | 6.835 | 115,747 | +0.04(+0.51%) |
Oct 13, 2023 | 6.620 | 7.000 | 6.620 | 6.800 | 10,631 | -0.09(-1.31%) |
Oct 12, 2023 | 7.000 | 7.047 | 6.849 | 6.890 | 19,748 | -0.28(-3.91%) |
Oct 11, 2023 | 7.330 | 7.337 | 7.130 | 7.170 | 89,301 | -0.15(-2.05%) |
Oct 10, 2023 | 7.080 | 7.340 | 7.080 | 7.320 | 46,063 | +0.24(+3.39%) |
Oct 09, 2023 | 7.070 | 7.080 | 6.910 | 7.080 | 11,550 | +0.06(+0.85%) |
Oct 06, 2023 | 6.800 | 7.040 | 6.740 | 7.020 | 19,434 | +0.28(+4.15%) |
Oct 05, 2023 | 6.520 | 6.760 | 6.520 | 6.740 | 43,763 | +0.22(+3.37%) |
Oct 04, 2023 | 6.730 | 6.730 | 6.513 | 6.520 | 38,504 | -0.22(-3.26%) |
Oct 03, 2023 | 7.000 | 7.033 | 6.677 | 6.740 | 67,148 | -0.35(-4.94%) |
Oct 02, 2023 | 7.315 | 7.385 | 7.050 | 7.090 | 233,032 | -0.40(-5.37%) |
Sep 29, 2023 | 7.470 | 7.500 | 7.417 | 7.492 | 314,651 | +0.24(+3.34%) |
Sep 28, 2023 | 7.185 | 7.270 | 7.171 | 7.250 | 7,809 | +0.12(+1.68%) |
Sep 27, 2023 | 7.540 | 7.540 | 7.086 | 7.130 | 290,023 | +0.07(+0.99%) |
Sep 26, 2023 | 7.250 | 7.440 | 7.050 | 7.060 | 457,028 | -0.44(-5.88%) |
Sep 25, 2023 | 7.200 | 7.501 | 7.425 | 7.501 | 68,956 | +0.27(+3.75%) |
Sep 22, 2023 | 7.437 | 7.485 | 7.230 | 7.230 | 713,629 | -0.07(-0.99%) |
Sep 21, 2023 | 7.330 | 7.460 | 7.220 | 7.302 | 341,754 | -0.05(-0.65%) |
Sep 20, 2023 | 7.420 | 7.560 | 7.350 | 7.350 | 16,487 | -0.09(-1.21%) |
Sep 19, 2023 | 7.610 | 7.630 | 7.425 | 7.440 | 375,116 | -0.17(-2.27%) |
Sep 18, 2023 | 7.760 | 7.760 | 7.613 | 7.613 | 34,594 | -0.20(-2.60%) |
Sep 15, 2023 | 7.850 | 7.850 | 7.800 | 7.816 | 376,753 | +0.08(+0.98%) |
Sep 14, 2023 | 7.855 | 7.855 | 7.640 | 7.740 | 18,913 | +0.22(+2.93%) |
Sep 13, 2023 | 7.620 | 7.640 | 7.520 | 7.520 | 365,227 | -0.11(-1.44%) |
Sep 12, 2023 | 7.720 | 7.740 | 7.630 | 7.630 | 369,755 | -0.19(-2.43%) |
Sep 11, 2023 | 7.600 | 7.870 | 7.595 | 7.820 | 52,772 | +0.23(+3.04%) |
Sep 08, 2023 | 7.400 | 7.589 | 7.400 | 7.589 | 19,716 | +0.04(+0.56%) |
Sep 07, 2023 | 7.595 | 7.820 | 7.540 | 7.547 | 19,808 | -0.26(-3.33%) |
Sep 06, 2023 | 7.858 | 7.890 | 7.740 | 7.807 | 15,657 | -0.10(-1.23%) |
Sep 05, 2023 | 8.000 | 8.047 | 7.900 | 7.904 | 31,017 | -0.04(-0.45%) |
Sep 01, 2023 | 7.822 | 7.940 | 7.810 | 7.940 | 59,187 | +0.20(+2.58%) |
Aug 31, 2023 | 7.700 | 7.745 | 7.628 | 7.740 | 602,396 | +0.05(+0.65%) |
Aug 30, 2023 | 7.645 | 7.800 | 7.640 | 7.690 | 109,058 | +0.09(+1.18%) |
Aug 29, 2023 | 7.410 | 7.600 | 7.360 | 7.600 | 27,465 | +0.19(+2.56%) |
Aug 28, 2023 | 7.366 | 7.490 | 7.360 | 7.410 | 12,726 | +0.08(+1.09%) |
Aug 25, 2023 | 7.367 | 7.403 | 7.277 | 7.330 | 25,200 | +0.02(+0.27%) |
Aug 24, 2023 | 7.540 | 7.550 | 7.290 | 7.310 | 31,686 | -0.26(-3.43%) |
Aug 23, 2023 | 7.780 | 7.780 | 7.320 | 7.570 | 55,214 | +0.23(+3.14%) |
Aug 22, 2023 | 7.457 | 7.510 | 7.310 | 7.340 | 16,719 | +0.01(+0.13%) |
Aug 21, 2023 | 7.241 | 7.370 | 7.130 | 7.330 | 26,938 | +0.09(+1.24%) |
Aug 18, 2023 | 7.010 | 7.245 | 7.000 | 7.240 | 28,717 | -0.08(-1.09%) |
Aug 17, 2023 | 7.560 | 7.560 | 7.320 | 7.320 | 16,553 | -0.12(-1.61%) |
Aug 16, 2023 | 7.500 | 7.530 | 7.260 | 7.440 | 68,246 | -0.09(-1.20%) |
Aug 15, 2023 | 7.750 | 7.770 | 7.520 | 7.530 | 25,049 | -0.34(-4.27%) |
Aug 14, 2023 | 7.900 | 8.060 | 7.854 | 7.866 | 62,548 | -0.34(-4.13%) |
Aug 11, 2023 | 8.200 | 8.220 | 8.160 | 8.205 | 6,046 | +0.02(+0.22%) |
Aug 10, 2023 | 8.431 | 8.431 | 8.165 | 8.187 | 23,888 | -0.15(-1.83%) |
Aug 09, 2023 | 8.440 | 8.440 | 8.334 | 8.340 | 8,707 | -0.18(-2.11%) |
Aug 08, 2023 | 8.320 | 8.550 | 8.310 | 8.520 | 30,903 | -0.04(-0.41%) |
Aug 07, 2023 | 8.220 | 8.690 | 8.220 | 8.555 | 14,168 | -0.13(-1.55%) |
Aug 04, 2023 | 8.550 | 8.840 | 8.550 | 8.690 | 11,042 | -0.10(-1.15%) |
Aug 03, 2023 | 8.000 | 8.799 | 8.000 | 8.791 | 20,710 | +0.34(+4.00%) |
Aug 02, 2023 | 8.590 | 8.700 | 8.400 | 8.453 | 44,816 | -0.39(-4.39%) |
Aug 01, 2023 | 9.130 | 9.130 | 8.650 | 8.841 | 15,461 | -0.11(-1.22%) |
Jul 31, 2023 | 8.951 | 9.066 | 8.890 | 8.950 | 47,283 | +0.08(+0.90%) |
Jul 28, 2023 | 8.800 | 8.890 | 8.725 | 8.870 | 10,933 | +0.11(+1.26%) |
Jul 27, 2023 | 8.720 | 8.875 | 8.666 | 8.760 | 13,766 | +0.03(+0.30%) |
Jul 26, 2023 | 8.970 | 8.970 | 8.650 | 8.734 | 19,441 | -0.19(-2.09%) |
Jul 25, 2023 | 8.570 | 9.000 | 8.570 | 8.920 | 45,346 | +0.41(+4.82%) |
Jul 24, 2023 | 8.440 | 8.527 | 8.440 | 8.510 | 210,354 | +0.01(+0.09%) |
Jul 21, 2023 | 8.510 | 8.530 | 8.420 | 8.502 | 33,004 | -0.07(-0.79%) |
Jul 20, 2023 | 8.770 | 8.786 | 8.570 | 8.570 | 67,603 | -0.19(-2.17%) |
Jul 19, 2023 | 8.465 | 9.000 | 8.465 | 8.760 | 46,452 | +0.22(+2.59%) |
Jul 18, 2023 | 8.260 | 8.578 | 8.260 | 8.539 | 18,633 | +0.08(+0.93%) |
Jul 17, 2023 | 8.230 | 8.480 | 8.230 | 8.460 | 40,799 | -0.02(-0.24%) |
Jul 14, 2023 | 8.590 | 8.635 | 8.470 | 8.480 | 28,151 | -0.25(-2.86%) |
Jul 13, 2023 | 8.840 | 9.010 | 8.730 | 8.730 | 87,226 | +0.00(+0.01%) |
Jul 12, 2023 | 8.490 | 8.818 | 8.420 | 8.729 | 193,680 | +0.42(+5.09%) |
Jul 11, 2023 | 8.300 | 8.310 | 8.230 | 8.306 | 23,959 | +0.07(+0.81%) |
Jul 10, 2023 | 7.720 | 8.258 | 7.720 | 8.240 | 23,114 | +0.17(+2.11%) |
Jul 07, 2023 | 7.820 | 8.120 | 7.810 | 8.070 | 53,699 | +0.33(+4.26%) |
Jul 06, 2023 | 8.050 | 8.050 | 7.700 | 7.740 | 21,065 | -0.18(-2.32%) |
Jul 05, 2023 | 7.500 | 7.923 | 7.500 | 7.923 | 25,552 | +0.08(+1.00%) |
Jul 03, 2023 | 7.850 | 7.850 | 7.730 | 7.845 | 10,722 | +0.01(+0.19%) |
Jun 30, 2023 | 7.830 | 7.850 | 7.809 | 7.830 | 10,304 | +0.13(+1.75%) |
Jun 29, 2023 | 7.705 | 7.752 | 7.695 | 7.695 | 25,240 | -0.02(-0.27%) |
Jun 28, 2023 | 7.785 | 7.817 | 7.710 | 7.716 | 12,151 | -0.14(-1.78%) |
Jun 27, 2023 | 8.000 | 8.000 | 7.800 | 7.856 | 31,130 | -0.09(-1.18%) |
Jun 26, 2023 | 7.810 | 7.960 | 7.810 | 7.950 | 86,224 | +0.14(+1.79%) |
Jun 23, 2023 | 8.100 | 8.100 | 7.680 | 7.810 | 57,705 | -0.30(-3.70%) |
Jun 22, 2023 | 7.900 | 8.140 | 7.900 | 8.110 | 2,100,439 | -0.07(-0.86%) |
Jun 21, 2023 | 7.900 | 8.200 | 7.900 | 8.180 | 14,079 | +0.08(+1.04%) |
Jun 20, 2023 | 8.500 | 8.500 | 7.974 | 8.096 | 23,773 | -0.15(-1.87%) |
Jun 16, 2023 | 8.280 | 8.370 | 8.220 | 8.250 | 23,265 | -0.02(-0.21%) |