Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 8.330 | 8.420 | 8.300 | 8.380 | 126,772 | +0.12(+1.45%) |
May 30, 2024 | 8.277 | 8.300 | 8.260 | 8.260 | 173,202 | +0.00(+0.00%) |
May 29, 2024 | 8.290 | 8.350 | 8.230 | 8.260 | 90,923 | -0.18(-2.13%) |
May 28, 2024 | 8.460 | 8.480 | 8.400 | 8.440 | 105,382 | -0.05(-0.59%) |
May 24, 2024 | 8.420 | 8.490 | 8.420 | 8.490 | 82,871 | +0.06(+0.71%) |
May 23, 2024 | 8.508 | 8.508 | 8.430 | 8.430 | 85,406 | -0.13(-1.52%) |
May 22, 2024 | 8.530 | 8.590 | 8.510 | 8.560 | 62,906 | +0.00(+0.00%) |
May 21, 2024 | 8.670 | 8.690 | 8.560 | 8.560 | 51,034 | -0.06(-0.72%) |
May 20, 2024 | 8.652 | 8.660 | 8.610 | 8.623 | 64,624 | +0.00(+0.03%) |
May 17, 2024 | 8.640 | 8.670 | 8.610 | 8.620 | 45,776 | +0.04(+0.47%) |
May 16, 2024 | 8.617 | 8.640 | 8.580 | 8.580 | 83,203 | -0.11(-1.29%) |
May 15, 2024 | 8.680 | 8.710 | 8.640 | 8.692 | 32,313 | +0.01(+0.14%) |
May 14, 2024 | 8.700 | 8.730 | 8.680 | 8.680 | 55,381 | -0.02(-0.23%) |
May 13, 2024 | 8.620 | 8.700 | 8.580 | 8.700 | 56,740 | +0.14(+1.64%) |
May 10, 2024 | 8.360 | 8.640 | 8.360 | 8.560 | 23,443 | -0.13(-1.50%) |
May 09, 2024 | 8.652 | 8.710 | 8.640 | 8.690 | 72,835 | +0.02(+0.23%) |
May 08, 2024 | 8.670 | 8.680 | 8.630 | 8.670 | 37,072 | -0.08(-0.91%) |
May 07, 2024 | 8.780 | 8.840 | 8.750 | 8.750 | 57,861 | -0.13(-1.46%) |
May 06, 2024 | 8.943 | 9.000 | 8.828 | 8.880 | 29,600 | -0.09(-1.00%) |
May 03, 2024 | 8.885 | 9.000 | 8.770 | 8.970 | 22,367 | +0.14(+1.59%) |
May 02, 2024 | 8.850 | 8.950 | 8.750 | 8.830 | 28,347 | -0.04(-0.45%) |
May 01, 2024 | 8.803 | 8.870 | 8.777 | 8.870 | 117,573 | +0.07(+0.77%) |
Apr 30, 2024 | 8.900 | 8.900 | 8.790 | 8.802 | 28,436 | -0.25(-2.74%) |
Apr 29, 2024 | 9.050 | 9.120 | 8.900 | 9.050 | 56,260 | +0.08(+0.85%) |
Apr 26, 2024 | 9.030 | 9.040 | 8.880 | 8.974 | 68,126 | -0.11(-1.22%) |
Apr 25, 2024 | 8.980 | 9.085 | 8.980 | 9.085 | 34,282 | -0.00(-0.06%) |
Apr 24, 2024 | 9.140 | 9.145 | 9.090 | 9.090 | 62,125 | -0.15(-1.62%) |
Apr 23, 2024 | 9.195 | 9.260 | 9.170 | 9.240 | 29,254 | +0.01(+0.11%) |
Apr 22, 2024 | 9.215 | 9.250 | 9.200 | 9.230 | 45,555 | +0.25(+2.78%) |
Apr 19, 2024 | 8.902 | 8.990 | 8.902 | 8.980 | 30,907 | -0.10(-1.10%) |
Apr 18, 2024 | 9.120 | 9.170 | 9.080 | 9.080 | 59,054 | +0.12(+1.34%) |
Apr 17, 2024 | 8.940 | 8.970 | 8.860 | 8.960 | 202,382 | +0.01(+0.11%) |
Apr 16, 2024 | 8.945 | 9.000 | 8.900 | 8.950 | 72,161 | -0.17(-1.86%) |
Apr 15, 2024 | 9.175 | 9.175 | 9.095 | 9.120 | 44,145 | -0.24(-2.56%) |
Apr 12, 2024 | 9.385 | 9.390 | 9.350 | 9.360 | 72,605 | -0.09(-0.92%) |
Apr 11, 2024 | 9.400 | 9.450 | 9.360 | 9.447 | 48,699 | +0.07(+0.71%) |
Apr 10, 2024 | 9.392 | 9.430 | 9.370 | 9.380 | 59,709 | -0.06(-0.66%) |
Apr 09, 2024 | 9.408 | 9.530 | 9.393 | 9.442 | 44,137 | +0.10(+1.09%) |
Apr 08, 2024 | 9.500 | 9.500 | 9.330 | 9.340 | 37,253 | -0.09(-0.95%) |
Apr 05, 2024 | 9.453 | 9.520 | 9.430 | 9.430 | 23,593 | +0.02(+0.21%) |
Apr 04, 2024 | 9.560 | 9.700 | 9.310 | 9.410 | 47,464 | -0.21(-2.18%) |
Apr 03, 2024 | 9.560 | 9.620 | 9.508 | 9.620 | 34,321 | +0.09(+0.94%) |
Apr 02, 2024 | 9.475 | 9.650 | 9.402 | 9.530 | 31,361 | -0.03(-0.31%) |
Apr 01, 2024 | 9.580 | 9.580 | 9.543 | 9.560 | 80,810 | +0.10(+1.00%) |
Mar 28, 2024 | 9.445 | 9.490 | 9.445 | 9.465 | 26,959 | -0.01(-0.05%) |
Mar 27, 2024 | 9.260 | 9.470 | 9.260 | 9.470 | 16,700 | -0.08(-0.88%) |
Mar 26, 2024 | 9.600 | 9.600 | 9.430 | 9.554 | 25,319 | -0.00(-0.01%) |
Mar 25, 2024 | 9.560 | 9.580 | 9.540 | 9.555 | 22,160 | +0.02(+0.16%) |
Mar 22, 2024 | 9.540 | 9.600 | 9.540 | 9.540 | 29,690 | -0.01(-0.10%) |
Mar 21, 2024 | 9.500 | 9.670 | 9.500 | 9.550 | 67,204 | +0.07(+0.74%) |
Mar 20, 2024 | 9.460 | 9.480 | 9.330 | 9.480 | 25,409 | +0.11(+1.17%) |
Mar 19, 2024 | 9.430 | 9.430 | 9.280 | 9.370 | 32,733 | +0.13(+1.41%) |
Mar 18, 2024 | 9.215 | 9.330 | 9.215 | 9.240 | 26,831 | -0.01(-0.11%) |
Mar 15, 2024 | 9.137 | 9.250 | 9.100 | 9.250 | 63,216 | +0.05(+0.54%) |
Mar 14, 2024 | 9.250 | 9.250 | 9.150 | 9.200 | 44,560 | +0.04(+0.38%) |
Mar 13, 2024 | 9.050 | 9.200 | 9.050 | 9.165 | 17,737 | -0.03(-0.27%) |
Mar 12, 2024 | 9.140 | 9.190 | 9.110 | 9.190 | 88,438 | +0.02(+0.22%) |
Mar 11, 2024 | 9.050 | 9.230 | 9.050 | 9.170 | 16,642 | -0.10(-1.08%) |
Mar 08, 2024 | 9.330 | 9.330 | 9.050 | 9.270 | 14,368 | -0.03(-0.32%) |
Mar 07, 2024 | 9.242 | 9.320 | 9.220 | 9.300 | 26,689 | +0.13(+1.42%) |
Mar 06, 2024 | 9.120 | 9.190 | 9.010 | 9.170 | 145,624 | +0.17(+1.89%) |
Mar 05, 2024 | 9.045 | 9.070 | 8.950 | 9.000 | 192,245 | -0.02(-0.22%) |
Mar 04, 2024 | 8.990 | 9.074 | 8.970 | 9.020 | 24,957 | -0.20(-2.17%) |
Mar 01, 2024 | 9.260 | 9.260 | 9.200 | 9.220 | 14,549 | -0.05(-0.54%) |
Feb 29, 2024 | 9.297 | 9.320 | 9.248 | 9.270 | 47,252 | +0.05(+0.54%) |
Feb 28, 2024 | 9.200 | 9.225 | 9.190 | 9.220 | 11,677 | +0.04(+0.44%) |
Feb 27, 2024 | 8.860 | 9.240 | 8.860 | 9.180 | 22,804 | -0.02(-0.22%) |
Feb 26, 2024 | 9.195 | 9.220 | 9.170 | 9.200 | 14,377 | +0.06(+0.66%) |
Feb 23, 2024 | 9.152 | 9.152 | 9.130 | 9.140 | 14,134 | -0.01(-0.11%) |
Feb 22, 2024 | 9.120 | 9.150 | 9.100 | 9.150 | 15,995 | +0.00(+0.00%) |
Feb 21, 2024 | 9.137 | 9.150 | 9.110 | 9.150 | 14,746 | -0.13(-1.40%) |
Feb 20, 2024 | 9.262 | 9.290 | 9.000 | 9.280 | 35,102 | +0.13(+1.42%) |
Feb 16, 2024 | 9.170 | 9.200 | 9.150 | 9.150 | 13,913 | -0.07(-0.79%) |
Feb 15, 2024 | 9.160 | 9.435 | 9.140 | 9.223 | 19,864 | +0.01(+0.13%) |
Feb 14, 2024 | 9.240 | 9.240 | 9.180 | 9.211 | 33,545 | -0.03(-0.31%) |
Feb 13, 2024 | 9.208 | 9.290 | 9.100 | 9.240 | 29,259 | -0.08(-0.86%) |
Feb 12, 2024 | 8.960 | 9.320 | 8.960 | 9.320 | 24,598 | +0.06(+0.65%) |
Feb 09, 2024 | 9.300 | 9.310 | 9.245 | 9.260 | 47,977 | -0.09(-0.96%) |
Feb 08, 2024 | 9.330 | 9.363 | 9.320 | 9.350 | 42,130 | -0.07(-0.74%) |
Feb 07, 2024 | 9.390 | 9.420 | 9.390 | 9.420 | 18,463 | -0.04(-0.40%) |
Feb 06, 2024 | 9.500 | 9.500 | 9.390 | 9.458 | 16,880 | -0.06(-0.63%) |
Feb 05, 2024 | 9.515 | 9.550 | 9.490 | 9.518 | 17,615 | -0.17(-1.78%) |
Feb 02, 2024 | 9.655 | 9.690 | 9.480 | 9.690 | 26,173 | -0.13(-1.32%) |
Feb 01, 2024 | 9.630 | 9.820 | 9.630 | 9.820 | 31,038 | +0.20(+2.08%) |
Jan 31, 2024 | 9.640 | 9.760 | 9.600 | 9.620 | 104,881 | +0.10(+1.05%) |
Jan 30, 2024 | 9.562 | 9.562 | 9.510 | 9.520 | 10,871 | -0.09(-0.94%) |
Jan 29, 2024 | 9.590 | 9.630 | 9.565 | 9.610 | 14,635 | +0.14(+1.48%) |
Jan 26, 2024 | 9.495 | 9.495 | 9.470 | 9.470 | 13,230 | -0.11(-1.15%) |
Jan 25, 2024 | 9.545 | 9.600 | 9.490 | 9.580 | 55,554 | +0.07(+0.74%) |
Jan 24, 2024 | 9.535 | 9.540 | 9.490 | 9.510 | 18,642 | -0.01(-0.11%) |
Jan 23, 2024 | 9.508 | 9.530 | 9.480 | 9.520 | 40,658 | +0.00(+0.00%) |
Jan 22, 2024 | 9.486 | 9.540 | 9.486 | 9.520 | 14,125 | +0.11(+1.17%) |
Jan 19, 2024 | 9.377 | 9.440 | 9.300 | 9.410 | 19,835 | +0.03(+0.32%) |
Jan 18, 2024 | 9.455 | 9.480 | 9.370 | 9.380 | 35,896 | +0.02(+0.21%) |
Jan 17, 2024 | 9.370 | 9.430 | 9.300 | 9.360 | 21,886 | -0.07(-0.69%) |
Jan 16, 2024 | 9.440 | 9.460 | 9.390 | 9.425 | 45,588 | -0.01(-0.16%) |
Jan 12, 2024 | 9.590 | 9.650 | 9.420 | 9.440 | 71,674 | -0.28(-2.88%) |
Jan 11, 2024 | 9.690 | 9.725 | 9.670 | 9.720 | 10,498 | -0.00(-0.05%) |
Jan 10, 2024 | 9.740 | 9.740 | 9.700 | 9.725 | 30,263 | +0.01(+0.15%) |
Jan 09, 2024 | 9.700 | 9.750 | 9.680 | 9.710 | 11,945 | +0.03(+0.31%) |
Jan 08, 2024 | 9.650 | 9.700 | 9.650 | 9.680 | 40,661 | +0.04(+0.41%) |
Jan 05, 2024 | 9.900 | 9.900 | 9.540 | 9.640 | 5,983 | +0.01(+0.05%) |
Jan 04, 2024 | 9.630 | 9.662 | 9.630 | 9.635 | 106,175 | +0.17(+1.85%) |
Jan 03, 2024 | 9.465 | 9.599 | 9.340 | 9.460 | 84,312 | -0.11(-1.20%) |
Jan 02, 2024 | 9.591 | 9.749 | 9.550 | 9.575 | 50,992 | -0.16(-1.59%) |
Dec 29, 2023 | 10.17 | 10.17 | 9.660 | 9.730 | 12,771 | +0.02(+0.20%) |
Dec 28, 2023 | 9.736 | 9.780 | 9.710 | 9.710 | 5,893 | +0.09(+0.94%) |
Dec 27, 2023 | 9.592 | 9.660 | 9.590 | 9.620 | 13,496 | +0.06(+0.62%) |
Dec 26, 2023 | 9.440 | 9.590 | 9.230 | 9.560 | 17,648 | -0.13(-1.34%) |
Dec 22, 2023 | 9.617 | 9.690 | 9.340 | 9.690 | 6,670 | +0.05(+0.52%) |
Dec 21, 2023 | 9.658 | 9.720 | 9.640 | 9.640 | 19,173 | +0.15(+1.61%) |
Dec 20, 2023 | 9.550 | 9.575 | 9.488 | 9.488 | 11,890 | -0.10(-1.04%) |
Dec 19, 2023 | 9.537 | 9.610 | 9.520 | 9.588 | 14,598 | -0.09(-0.90%) |
Dec 18, 2023 | 9.670 | 9.719 | 9.610 | 9.675 | 10,477 | -0.15(-1.58%) |
Dec 15, 2023 | 9.800 | 9.887 | 9.800 | 9.830 | 45,125 | -0.07(-0.76%) |
Dec 14, 2023 | 9.935 | 9.941 | 9.770 | 9.905 | 9,613 | -0.05(-0.50%) |
Dec 13, 2023 | 9.770 | 10.05 | 9.770 | 9.955 | 22,685 | +0.07(+0.76%) |
Dec 12, 2023 | 9.805 | 9.883 | 9.802 | 9.880 | 133,632 | +0.11(+1.13%) |
Dec 11, 2023 | 9.770 | 9.800 | 9.760 | 9.770 | 21,418 | -0.10(-1.01%) |
Dec 08, 2023 | 9.670 | 9.932 | 9.670 | 9.870 | 59,809 | +0.05(+0.51%) |
Dec 07, 2023 | 9.765 | 9.857 | 9.740 | 9.820 | 40,295 | +0.27(+2.83%) |
Dec 06, 2023 | 9.550 | 9.580 | 9.530 | 9.550 | 118,909 | +0.11(+1.17%) |
Dec 05, 2023 | 9.310 | 9.460 | 9.310 | 9.440 | 19,063 | +0.02(+0.21%) |
Dec 04, 2023 | 9.400 | 9.430 | 9.250 | 9.420 | 17,229 | -0.10(-1.05%) |
Dec 01, 2023 | 9.420 | 9.520 | 9.200 | 9.520 | 81,020 | +0.11(+1.17%) |
Nov 30, 2023 | 9.368 | 9.470 | 9.260 | 9.410 | 24,768 | -0.02(-0.21%) |
Nov 29, 2023 | 9.255 | 9.470 | 9.255 | 9.430 | 12,552 | -0.10(-1.05%) |
Nov 28, 2023 | 9.660 | 9.660 | 9.190 | 9.530 | 18,019 | -0.04(-0.47%) |
Nov 27, 2023 | 9.613 | 9.800 | 9.530 | 9.575 | 30,725 | -0.09(-0.88%) |
Nov 24, 2023 | 9.240 | 9.725 | 9.240 | 9.660 | 4,039 | +0.01(+0.10%) |
Nov 22, 2023 | 9.650 | 9.710 | 9.650 | 9.650 | 19,657 | -0.08(-0.82%) |
Nov 21, 2023 | 9.770 | 9.805 | 9.730 | 9.730 | 10,033 | +0.07(+0.72%) |
Nov 20, 2023 | 9.690 | 9.720 | 9.650 | 9.660 | 11,413 | +0.11(+1.15%) |
Nov 17, 2023 | 9.627 | 9.762 | 9.540 | 9.550 | 33,476 | +0.22(+2.36%) |
Nov 16, 2023 | 9.330 | 9.340 | 9.290 | 9.330 | 25,740 | +0.02(+0.21%) |
Nov 15, 2023 | 9.370 | 9.377 | 9.305 | 9.310 | 19,601 | -0.13(-1.38%) |
Nov 14, 2023 | 9.420 | 9.450 | 9.380 | 9.440 | 30,576 | +0.11(+1.18%) |
Nov 13, 2023 | 9.165 | 9.330 | 9.140 | 9.330 | 29,447 | -0.02(-0.21%) |
Nov 10, 2023 | 9.297 | 9.400 | 9.200 | 9.350 | 23,169 | +0.07(+0.75%) |
Nov 09, 2023 | 9.275 | 9.380 | 9.270 | 9.280 | 75,422 | +0.17(+1.87%) |
Nov 08, 2023 | 9.147 | 9.160 | 9.080 | 9.110 | 52,160 | -0.03(-0.27%) |
Nov 07, 2023 | 9.105 | 9.149 | 9.105 | 9.135 | 34,126 | -0.10(-1.03%) |
Nov 06, 2023 | 9.300 | 9.340 | 9.230 | 9.230 | 39,183 | -0.19(-2.02%) |
Nov 03, 2023 | 9.318 | 9.550 | 9.240 | 9.420 | 27,200 | +0.23(+2.50%) |
Nov 02, 2023 | 9.127 | 9.190 | 9.106 | 9.190 | 79,969 | +0.27(+3.03%) |
Nov 01, 2023 | 8.880 | 8.920 | 8.840 | 8.920 | 41,392 | -0.15(-1.65%) |
Oct 31, 2023 | 9.232 | 9.480 | 9.060 | 9.070 | 106,419 | -0.04(-0.46%) |
Oct 30, 2023 | 8.810 | 9.130 | 8.810 | 9.112 | 41,468 | +0.09(+1.02%) |
Oct 27, 2023 | 8.810 | 9.180 | 8.810 | 9.020 | 29,167 | +0.09(+1.06%) |
Oct 26, 2023 | 8.950 | 8.980 | 8.890 | 8.925 | 100,924 | -0.05(-0.61%) |
Oct 25, 2023 | 9.050 | 9.050 | 8.980 | 8.980 | 42,213 | +0.06(+0.63%) |
Oct 24, 2023 | 8.918 | 8.940 | 8.900 | 8.924 | 106,127 | +0.12(+1.38%) |
Oct 23, 2023 | 8.720 | 8.830 | 8.720 | 8.803 | 66,454 | +0.01(+0.14%) |
Oct 20, 2023 | 8.805 | 8.830 | 8.780 | 8.790 | 71,931 | -0.08(-0.90%) |
Oct 19, 2023 | 8.810 | 8.920 | 8.790 | 8.870 | 104,456 | -0.18(-1.99%) |
Oct 18, 2023 | 9.090 | 9.160 | 8.960 | 9.050 | 61,276 | +0.03(+0.33%) |
Oct 17, 2023 | 9.010 | 9.079 | 8.990 | 9.020 | 108,433 | +0.02(+0.22%) |
Oct 16, 2023 | 8.975 | 9.070 | 8.970 | 9.000 | 85,293 | -0.14(-1.53%) |
Oct 13, 2023 | 9.195 | 9.217 | 9.130 | 9.140 | 42,160 | -0.20(-2.14%) |
Oct 12, 2023 | 9.400 | 9.400 | 9.300 | 9.340 | 58,110 | -0.13(-1.37%) |
Oct 11, 2023 | 9.250 | 9.470 | 9.250 | 9.470 | 32,511 | +0.07(+0.74%) |
Oct 10, 2023 | 9.285 | 9.480 | 9.240 | 9.400 | 45,258 | -0.11(-1.10%) |
Oct 09, 2023 | 9.610 | 9.610 | 9.490 | 9.505 | 92,022 | -0.11(-1.20%) |
Oct 06, 2023 | 9.570 | 9.775 | 9.570 | 9.620 | 40,429 | +0.08(+0.84%) |
Oct 05, 2023 | 9.630 | 9.630 | 9.480 | 9.540 | 49,229 | +0.28(+3.02%) |
Oct 04, 2023 | 9.110 | 9.260 | 9.110 | 9.260 | 142,648 | -0.00(-0.04%) |
Oct 03, 2023 | 9.320 | 9.390 | 9.240 | 9.264 | 42,074 | -0.17(-1.82%) |
Oct 02, 2023 | 9.500 | 9.500 | 9.430 | 9.436 | 20,155 | -0.25(-2.62%) |
Sep 29, 2023 | 9.500 | 9.725 | 9.500 | 9.690 | 43,733 | -0.11(-1.07%) |
Sep 28, 2023 | 9.530 | 9.820 | 9.530 | 9.795 | 20,876 | -0.19(-1.85%) |
Sep 27, 2023 | 10.08 | 10.08 | 9.980 | 9.980 | 20,103 | -0.01(-0.10%) |
Sep 26, 2023 | 10.04 | 10.05 | 9.990 | 9.990 | 19,365 | -0.06(-0.60%) |
Sep 25, 2023 | 10.34 | 10.07 | 10.04 | 10.05 | 37,702 | -0.08(-0.79%) |
Sep 22, 2023 | 10.11 | 10.17 | 10.11 | 10.13 | 27,530 | +0.10(+0.97%) |
Sep 21, 2023 | 9.980 | 10.14 | 9.970 | 10.03 | 15,781 | +0.03(+0.33%) |
Sep 20, 2023 | 10.05 | 10.10 | 10.00 | 10.00 | 24,434 | -0.16(-1.57%) |
Sep 19, 2023 | 10.14 | 10.16 | 10.10 | 10.16 | 33,062 | +0.05(+0.49%) |
Sep 18, 2023 | 10.00 | 10.11 | 10.00 | 10.11 | 15,818 | +0.04(+0.40%) |
Sep 15, 2023 | 10.12 | 10.12 | 10.05 | 10.07 | 28,494 | -0.18(-1.76%) |
Sep 14, 2023 | 10.27 | 10.29 | 10.22 | 10.25 | 10,186 | -0.01(-0.10%) |
Sep 13, 2023 | 10.44 | 10.58 | 10.26 | 10.26 | 68,659 | -0.06(-0.58%) |
Sep 12, 2023 | 9.900 | 10.50 | 9.900 | 10.32 | 43,372 | +0.16(+1.57%) |
Sep 11, 2023 | 10.05 | 10.17 | 10.05 | 10.16 | 46,713 | +0.11(+1.09%) |
Sep 08, 2023 | 10.05 | 10.05 | 9.970 | 10.05 | 47,130 | +0.00(+0.00%) |
Sep 07, 2023 | 10.06 | 10.06 | 10.02 | 10.05 | 31,754 | -0.03(-0.30%) |
Sep 06, 2023 | 10.17 | 10.17 | 10.07 | 10.08 | 33,762 | -0.07(-0.69%) |
Sep 05, 2023 | 10.16 | 10.25 | 10.15 | 10.15 | 20,880 | -0.13(-1.26%) |
Sep 01, 2023 | 10.05 | 10.65 | 10.05 | 10.28 | 23,283 | +0.02(+0.24%) |
Aug 31, 2023 | 10.26 | 10.27 | 10.21 | 10.26 | 13,115 | +0.20(+1.94%) |
Aug 30, 2023 | 10.07 | 10.11 | 10.06 | 10.06 | 46,025 | -0.14(-1.37%) |
Aug 29, 2023 | 10.01 | 10.34 | 10.01 | 10.20 | 30,549 | +0.14(+1.39%) |
Aug 28, 2023 | 10.07 | 10.07 | 10.00 | 10.06 | 19,417 | -0.22(-2.14%) |
Aug 25, 2023 | 10.23 | 10.28 | 10.01 | 10.28 | 12,031 | +0.07(+0.69%) |
Aug 24, 2023 | 10.25 | 10.25 | 10.19 | 10.21 | 11,594 | -0.16(-1.54%) |
Aug 23, 2023 | 10.35 | 10.44 | 10.34 | 10.37 | 10,851 | +0.08(+0.78%) |
Aug 22, 2023 | 10.34 | 10.34 | 10.22 | 10.29 | 26,390 | -0.02(-0.19%) |
Aug 21, 2023 | 10.25 | 10.33 | 10.24 | 10.31 | 37,268 | -0.02(-0.19%) |
Aug 18, 2023 | 10.29 | 10.36 | 10.29 | 10.33 | 22,524 | -0.02(-0.19%) |
Aug 17, 2023 | 10.65 | 10.74 | 10.35 | 10.35 | 14,025 | -0.10(-0.96%) |
Aug 16, 2023 | 10.50 | 10.50 | 10.40 | 10.45 | 38,756 | -0.18(-1.69%) |
Aug 15, 2023 | 10.75 | 10.75 | 10.55 | 10.63 | 19,681 | -0.15(-1.39%) |
Aug 14, 2023 | 10.66 | 10.96 | 10.66 | 10.78 | 15,037 | -0.03(-0.28%) |
Aug 11, 2023 | 10.88 | 10.90 | 10.81 | 10.81 | 11,641 | -0.13(-1.19%) |
Aug 10, 2023 | 10.92 | 10.94 | 10.83 | 10.94 | 8,210 | +0.23(+2.15%) |
Aug 09, 2023 | 10.71 | 10.72 | 10.67 | 10.71 | 20,265 | +0.34(+3.28%) |
Aug 08, 2023 | 10.45 | 10.45 | 10.31 | 10.37 | 73,835 | +0.06(+0.58%) |
Aug 07, 2023 | 10.17 | 10.48 | 10.17 | 10.31 | 14,066 | -0.13(-1.25%) |
Aug 04, 2023 | 10.45 | 10.52 | 10.42 | 10.44 | 25,693 | +0.19(+1.85%) |
Aug 03, 2023 | 10.15 | 10.26 | 10.15 | 10.25 | 35,264 | -0.13(-1.30%) |
Aug 02, 2023 | 10.50 | 10.50 | 10.36 | 10.38 | 9,248 | -0.52(-4.72%) |
Aug 01, 2023 | 10.98 | 10.98 | 10.72 | 10.90 | 6,096 | +0.07(+0.66%) |
Jul 31, 2023 | 10.47 | 10.98 | 10.47 | 10.83 | 11,607 | -0.21(-1.92%) |
Jul 28, 2023 | 11.00 | 11.10 | 11.00 | 11.04 | 12,696 | +0.06(+0.55%) |
Jul 27, 2023 | 10.93 | 10.98 | 10.89 | 10.98 | 18,212 | +0.08(+0.73%) |
Jul 26, 2023 | 10.88 | 10.91 | 10.85 | 10.90 | 9,772 | +0.05(+0.46%) |
Jul 25, 2023 | 10.84 | 10.86 | 10.83 | 10.85 | 10,033 | -0.04(-0.37%) |
Jul 24, 2023 | 10.88 | 10.98 | 10.88 | 10.89 | 7,513 | +0.00(+0.00%) |
Jul 21, 2023 | 10.89 | 10.91 | 10.84 | 10.89 | 44,220 | +0.05(+0.51%) |
Jul 20, 2023 | 10.76 | 10.87 | 10.72 | 10.84 | 7,319 | -0.08(-0.78%) |
Jul 19, 2023 | 10.76 | 11.00 | 10.76 | 10.92 | 38,234 | -0.17(-1.53%) |
Jul 18, 2023 | 11.06 | 11.14 | 10.82 | 11.09 | 18,801 | +0.03(+0.27%) |
Jul 17, 2023 | 11.06 | 11.06 | 10.72 | 11.06 | 9,309 | +0.20(+1.84%) |
Jul 14, 2023 | 10.86 | 10.86 | 10.81 | 10.86 | 9,647 | -0.29(-2.60%) |
Jul 13, 2023 | 11.15 | 11.15 | 11.01 | 11.15 | 8,486 | +0.08(+0.68%) |
Jul 12, 2023 | 10.97 | 11.10 | 10.97 | 11.07 | 6,934 | +0.07(+0.63%) |
Jul 11, 2023 | 10.98 | 11.02 | 10.95 | 11.01 | 20,337 | -0.01(-0.13%) |
Jul 10, 2023 | 10.97 | 11.02 | 10.95 | 11.02 | 32,448 | +0.01(+0.09%) |
Jul 07, 2023 | 10.87 | 11.02 | 10.87 | 11.01 | 24,237 | +0.32(+2.99%) |
Jul 06, 2023 | 10.73 | 10.75 | 10.68 | 10.69 | 10,912 | -0.04(-0.37%) |
Jul 05, 2023 | 10.76 | 10.76 | 10.71 | 10.73 | 12,148 | -0.02(-0.19%) |
Jul 03, 2023 | 10.80 | 10.80 | 10.74 | 10.75 | 8,667 | -0.08(-0.74%) |
Jun 30, 2023 | 10.83 | 10.83 | 10.74 | 10.83 | 6,001 | +0.03(+0.28%) |
Jun 29, 2023 | 10.81 | 10.81 | 10.79 | 10.80 | 5,810 | -0.17(-1.59%) |
Jun 28, 2023 | 10.82 | 11.00 | 10.82 | 10.97 | 71,028 | +0.15(+1.43%) |
Jun 27, 2023 | 10.71 | 10.82 | 10.71 | 10.82 | 140,337 | +0.31(+2.95%) |
Jun 26, 2023 | 10.60 | 10.63 | 10.51 | 10.51 | 14,250 | -0.06(-0.57%) |
Jun 23, 2023 | 10.53 | 10.63 | 10.53 | 10.57 | 20,764 | -0.07(-0.70%) |
Jun 22, 2023 | 10.70 | 10.71 | 10.63 | 10.64 | 10,381 | -0.12(-1.16%) |
Jun 21, 2023 | 10.73 | 10.79 | 10.68 | 10.77 | 25,770 | +0.36(+3.46%) |
Jun 20, 2023 | 10.43 | 10.43 | 10.38 | 10.41 | 14,951 | -0.06(-0.57%) |
Jun 16, 2023 | 10.53 | 10.56 | 10.41 | 10.47 | 16,466 | +0.29(+2.85%) |
Jun 15, 2023 | 10.11 | 10.18 | 10.04 | 10.18 | 4,740 | +0.05(+0.52%) |
Jun 14, 2023 | 10.00 | 10.19 | 10.00 | 10.13 | 16,320 | +0.20(+2.04%) |
Jun 13, 2023 | 9.928 | 9.940 | 9.860 | 9.925 | 20,647 | -0.00(-0.05%) |
Jun 12, 2023 | 9.840 | 9.930 | 9.840 | 9.930 | 13,703 | +0.21(+2.18%) |
Jun 09, 2023 | 9.805 | 9.805 | 9.660 | 9.719 | 9,243 | -0.07(-0.73%) |
Jun 08, 2023 | 9.770 | 9.800 | 9.740 | 9.790 | 9,909 | +0.04(+0.41%) |
Jun 07, 2023 | 9.740 | 9.750 | 9.572 | 9.750 | 5,674 | -0.03(-0.31%) |
Jun 06, 2023 | 9.960 | 9.960 | 9.780 | 9.780 | 5,476 | -0.02(-0.20%) |
Jun 05, 2023 | 9.830 | 9.830 | 9.762 | 9.800 | 15,978 | -0.03(-0.31%) |
Jun 02, 2023 | 9.720 | 9.840 | 9.720 | 9.830 | 12,978 | +0.04(+0.43%) |