Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 9.240 | 9.390 | 9.060 | 9.150 | 429,020 | -0.02(-0.22%) |
May 30, 2024 | 9.110 | 9.186 | 8.965 | 9.170 | 498,614 | +0.18(+2.00%) |
May 29, 2024 | 9.150 | 9.150 | 8.920 | 8.990 | 620,584 | -0.24(-2.60%) |
May 28, 2024 | 9.270 | 9.420 | 9.137 | 9.230 | 325,452 | +0.03(+0.33%) |
May 24, 2024 | 9.220 | 9.220 | 8.990 | 9.200 | 257,899 | +0.04(+0.44%) |
May 23, 2024 | 9.260 | 9.370 | 9.050 | 9.160 | 375,170 | -0.05(-0.54%) |
May 22, 2024 | 9.450 | 9.460 | 9.160 | 9.210 | 422,667 | -0.29(-3.05%) |
May 21, 2024 | 9.390 | 9.555 | 9.310 | 9.500 | 346,981 | +0.07(+0.74%) |
May 20, 2024 | 9.430 | 9.640 | 9.400 | 9.430 | 379,408 | -0.05(-0.53%) |
May 17, 2024 | 9.660 | 9.720 | 9.460 | 9.480 | 359,955 | -0.12(-1.25%) |
May 16, 2024 | 9.500 | 9.680 | 9.380 | 9.600 | 686,927 | -0.05(-0.52%) |
May 15, 2024 | 9.600 | 9.760 | 9.510 | 9.650 | 532,199 | +0.19(+2.01%) |
May 14, 2024 | 9.430 | 9.520 | 9.300 | 9.460 | 484,250 | +0.11(+1.18%) |
May 13, 2024 | 9.200 | 9.410 | 9.135 | 9.350 | 483,282 | +0.28(+3.09%) |
May 10, 2024 | 9.270 | 9.320 | 9.010 | 9.070 | 299,962 | -0.11(-1.20%) |
May 09, 2024 | 9.250 | 9.250 | 8.980 | 9.180 | 582,897 | -0.01(-0.11%) |
May 08, 2024 | 8.720 | 9.300 | 8.550 | 9.190 | 1,081,613 | +0.44(+5.03%) |
May 07, 2024 | 8.000 | 9.460 | 8.000 | 8.750 | 1,785,931 | +1.71(+24.29%) |
May 06, 2024 | 7.030 | 7.110 | 6.990 | 7.040 | 209,298 | +0.08(+1.15%) |
May 03, 2024 | 7.070 | 7.140 | 6.945 | 6.960 | 184,917 | +0.03(+0.43%) |
May 02, 2024 | 6.900 | 7.000 | 6.860 | 6.930 | 264,609 | +0.09(+1.32%) |
May 01, 2024 | 6.650 | 7.000 | 6.650 | 6.840 | 395,119 | +0.24(+3.64%) |
Apr 30, 2024 | 7.090 | 7.090 | 6.550 | 6.600 | 868,015 | -0.50(-7.04%) |
Apr 29, 2024 | 7.220 | 7.220 | 7.040 | 7.100 | 515,976 | -0.04(-0.56%) |
Apr 26, 2024 | 7.240 | 7.260 | 7.105 | 7.140 | 217,235 | -0.05(-0.70%) |
Apr 25, 2024 | 7.330 | 7.425 | 7.130 | 7.190 | 290,497 | -0.25(-3.36%) |
Apr 24, 2024 | 7.570 | 7.610 | 7.370 | 7.440 | 231,038 | -0.19(-2.49%) |
Apr 23, 2024 | 7.450 | 7.689 | 7.420 | 7.630 | 348,750 | +0.24(+3.25%) |
Apr 22, 2024 | 7.490 | 7.580 | 7.360 | 7.390 | 200,638 | -0.06(-0.81%) |
Apr 19, 2024 | 7.350 | 7.460 | 7.320 | 7.450 | 275,158 | +0.07(+0.95%) |
Apr 18, 2024 | 7.480 | 7.490 | 7.310 | 7.380 | 329,043 | -0.06(-0.81%) |
Apr 17, 2024 | 7.600 | 7.730 | 7.350 | 7.440 | 362,447 | -0.12(-1.59%) |
Apr 16, 2024 | 7.710 | 7.710 | 7.540 | 7.560 | 241,104 | -0.17(-2.20%) |
Apr 15, 2024 | 8.010 | 8.020 | 7.700 | 7.730 | 188,926 | -0.22(-2.77%) |
Apr 12, 2024 | 8.050 | 8.210 | 7.840 | 7.950 | 192,678 | -0.13(-1.61%) |
Apr 11, 2024 | 8.080 | 8.140 | 7.995 | 8.080 | 344,415 | +0.00(+0.00%) |
Apr 10, 2024 | 8.120 | 8.210 | 7.940 | 8.080 | 348,324 | -0.24(-2.88%) |
Apr 09, 2024 | 8.290 | 8.350 | 8.160 | 8.320 | 173,012 | +0.02(+0.24%) |
Apr 08, 2024 | 8.330 | 8.400 | 8.215 | 8.300 | 151,701 | +0.00(+0.00%) |
Apr 05, 2024 | 8.410 | 8.480 | 8.260 | 8.300 | 246,397 | -0.16(-1.89%) |
Apr 04, 2024 | 8.750 | 8.780 | 8.425 | 8.460 | 224,745 | -0.16(-1.86%) |
Apr 03, 2024 | 8.420 | 8.820 | 8.410 | 8.620 | 231,426 | +0.13(+1.53%) |
Apr 02, 2024 | 8.520 | 8.560 | 8.400 | 8.490 | 210,704 | -0.05(-0.59%) |
Apr 01, 2024 | 8.760 | 8.890 | 8.535 | 8.540 | 236,627 | -0.21(-2.40%) |
Mar 28, 2024 | 8.760 | 8.750 | 8.750 | 8.750 | 378,376 | +0.04(+0.46%) |
Mar 27, 2024 | 8.570 | 8.730 | 8.500 | 8.710 | 307,957 | +0.24(+2.83%) |
Mar 26, 2024 | 8.560 | 8.624 | 8.420 | 8.470 | 246,098 | +0.00(+0.00%) |
Mar 25, 2024 | 8.550 | 8.710 | 8.450 | 8.470 | 226,041 | +0.00(+0.00%) |
Mar 22, 2024 | 8.600 | 8.625 | 8.310 | 8.470 | 410,155 | -0.07(-0.82%) |
Mar 21, 2024 | 8.650 | 8.800 | 8.530 | 8.540 | 292,237 | -0.15(-1.73%) |
Mar 20, 2024 | 8.610 | 8.740 | 8.410 | 8.690 | 341,073 | +0.05(+0.58%) |
Mar 19, 2024 | 8.450 | 8.670 | 8.415 | 8.640 | 280,711 | +0.18(+2.13%) |
Mar 18, 2024 | 8.630 | 8.805 | 8.450 | 8.460 | 352,709 | -0.16(-1.86%) |
Mar 15, 2024 | 8.520 | 8.670 | 8.400 | 8.620 | 1,447,257 | -0.01(-0.12%) |
Mar 14, 2024 | 8.600 | 8.680 | 8.325 | 8.630 | 456,759 | -0.04(-0.46%) |
Mar 13, 2024 | 8.490 | 8.775 | 8.460 | 8.670 | 310,980 | +0.16(+1.88%) |
Mar 12, 2024 | 8.470 | 8.550 | 8.320 | 8.510 | 306,807 | +0.01(+0.12%) |
Mar 11, 2024 | 8.790 | 8.790 | 8.490 | 8.500 | 257,010 | -0.33(-3.74%) |
Mar 08, 2024 | 8.930 | 8.960 | 8.665 | 8.830 | 374,359 | -0.01(-0.11%) |
Mar 07, 2024 | 9.050 | 9.060 | 8.760 | 8.840 | 294,333 | -0.17(-1.89%) |
Mar 06, 2024 | 8.770 | 9.290 | 8.680 | 9.010 | 567,478 | +0.31(+3.56%) |
Mar 05, 2024 | 8.880 | 8.950 | 8.650 | 8.700 | 353,410 | -0.30(-3.33%) |
Mar 04, 2024 | 9.170 | 9.220 | 8.955 | 9.000 | 348,905 | -0.15(-1.64%) |
Mar 01, 2024 | 8.850 | 9.190 | 8.673 | 9.150 | 592,165 | +0.21(+2.35%) |
Feb 29, 2024 | 8.770 | 8.990 | 8.640 | 8.940 | 400,198 | +0.34(+3.95%) |
Feb 28, 2024 | 8.470 | 8.840 | 8.450 | 8.600 | 466,891 | +0.08(+0.94%) |
Feb 27, 2024 | 8.620 | 8.760 | 8.500 | 8.520 | 293,973 | +0.00(+0.00%) |
Feb 26, 2024 | 8.410 | 8.560 | 8.340 | 8.520 | 411,097 | +0.06(+0.71%) |
Feb 23, 2024 | 8.560 | 8.739 | 8.410 | 8.460 | 345,110 | -0.10(-1.17%) |
Feb 22, 2024 | 8.540 | 8.770 | 8.520 | 8.560 | 436,044 | +0.00(+0.00%) |
Feb 21, 2024 | 8.510 | 8.660 | 8.356 | 8.560 | 411,856 | +0.02(+0.23%) |
Feb 20, 2024 | 9.100 | 9.140 | 8.530 | 8.540 | 588,440 | -0.70(-7.58%) |
Feb 16, 2024 | 9.470 | 9.560 | 9.235 | 9.240 | 501,512 | -0.31(-3.25%) |
Feb 15, 2024 | 9.710 | 9.780 | 9.340 | 9.550 | 1,212,314 | +0.03(+0.32%) |
Feb 14, 2024 | 9.090 | 9.630 | 8.920 | 9.520 | 1,466,702 | +1.44(+17.82%) |
Feb 13, 2024 | 8.410 | 8.475 | 7.955 | 8.080 | 574,522 | -0.57(-6.59%) |
Feb 12, 2024 | 8.100 | 8.720 | 8.075 | 8.650 | 509,018 | +0.58(+7.19%) |
Feb 09, 2024 | 7.950 | 8.090 | 7.890 | 8.070 | 318,440 | +0.12(+1.51%) |
Feb 08, 2024 | 7.700 | 7.950 | 7.664 | 7.950 | 205,784 | +0.28(+3.65%) |
Feb 07, 2024 | 7.820 | 7.870 | 7.610 | 7.670 | 270,946 | -0.15(-1.92%) |
Feb 06, 2024 | 7.640 | 7.820 | 7.640 | 7.820 | 221,847 | +0.15(+1.96%) |
Feb 05, 2024 | 7.640 | 7.750 | 7.440 | 7.670 | 268,499 | -0.01(-0.13%) |
Feb 02, 2024 | 7.710 | 7.790 | 7.570 | 7.680 | 234,424 | -0.14(-1.79%) |
Feb 01, 2024 | 7.650 | 7.880 | 7.650 | 7.820 | 312,760 | +0.18(+2.36%) |
Jan 31, 2024 | 8.030 | 8.060 | 7.640 | 7.640 | 322,304 | -0.39(-4.86%) |
Jan 30, 2024 | 7.880 | 8.045 | 7.820 | 8.030 | 235,868 | +0.16(+2.03%) |
Jan 29, 2024 | 7.740 | 7.890 | 7.685 | 7.870 | 340,652 | +0.09(+1.16%) |
Jan 26, 2024 | 7.960 | 7.960 | 7.745 | 7.780 | 195,924 | -0.11(-1.39%) |
Jan 25, 2024 | 7.740 | 7.940 | 7.690 | 7.890 | 299,405 | +0.28(+3.68%) |
Jan 24, 2024 | 7.590 | 7.700 | 7.515 | 7.610 | 259,703 | +0.12(+1.60%) |
Jan 23, 2024 | 7.570 | 7.670 | 7.405 | 7.490 | 337,866 | -0.04(-0.53%) |
Jan 22, 2024 | 7.330 | 7.550 | 7.330 | 7.530 | 216,548 | +0.27(+3.72%) |
Jan 19, 2024 | 7.170 | 7.270 | 7.010 | 7.260 | 282,644 | +0.14(+1.97%) |
Jan 18, 2024 | 7.270 | 7.270 | 7.100 | 7.120 | 293,024 | -0.14(-1.93%) |
Jan 17, 2024 | 7.350 | 7.385 | 7.220 | 7.260 | 275,155 | -0.20(-2.68%) |
Jan 16, 2024 | 7.470 | 7.490 | 7.360 | 7.460 | 265,255 | -0.02(-0.27%) |
Jan 12, 2024 | 7.570 | 7.595 | 7.450 | 7.480 | 229,167 | +0.03(+0.40%) |
Jan 11, 2024 | 7.520 | 7.520 | 7.400 | 7.450 | 244,693 | -0.10(-1.32%) |
Jan 10, 2024 | 7.540 | 7.570 | 7.470 | 7.550 | 362,370 | -0.03(-0.40%) |
Jan 09, 2024 | 7.710 | 7.710 | 7.535 | 7.580 | 245,599 | -0.23(-2.94%) |
Jan 08, 2024 | 7.750 | 7.815 | 7.620 | 7.810 | 221,937 | +0.04(+0.51%) |
Jan 05, 2024 | 7.780 | 8.020 | 7.370 | 7.770 | 504,846 | -0.13(-1.65%) |
Jan 04, 2024 | 7.920 | 8.055 | 7.870 | 7.900 | 294,952 | +0.00(+0.00%) |
Jan 03, 2024 | 7.540 | 8.030 | 7.460 | 7.900 | 641,872 | +0.28(+3.67%) |
Jan 02, 2024 | 7.660 | 7.770 | 7.572 | 7.620 | 250,687 | -0.06(-0.78%) |
Dec 29, 2023 | 7.710 | 7.740 | 7.550 | 7.680 | 276,299 | -0.02(-0.26%) |
Dec 28, 2023 | 7.770 | 7.880 | 7.630 | 7.700 | 295,204 | +0.03(+0.39%) |
Dec 27, 2023 | 7.730 | 7.735 | 7.615 | 7.670 | 200,332 | -0.06(-0.78%) |
Dec 26, 2023 | 7.620 | 7.780 | 7.560 | 7.730 | 233,690 | +0.10(+1.31%) |
Dec 22, 2023 | 7.610 | 7.670 | 7.500 | 7.630 | 260,000 | +0.15(+2.01%) |
Dec 21, 2023 | 7.390 | 7.530 | 7.370 | 7.480 | 274,833 | +0.12(+1.63%) |
Dec 20, 2023 | 7.470 | 7.590 | 7.350 | 7.360 | 333,817 | -0.09(-1.21%) |
Dec 19, 2023 | 7.310 | 7.510 | 7.310 | 7.450 | 319,982 | +0.18(+2.48%) |
Dec 18, 2023 | 7.390 | 7.390 | 7.240 | 7.270 | 315,349 | -0.11(-1.49%) |
Dec 15, 2023 | 7.590 | 7.590 | 7.375 | 7.380 | 913,235 | -0.06(-0.81%) |
Dec 14, 2023 | 7.430 | 7.620 | 7.340 | 7.440 | 384,460 | +0.12(+1.64%) |
Dec 13, 2023 | 6.940 | 7.335 | 6.930 | 7.320 | 425,002 | +0.36(+5.17%) |
Dec 12, 2023 | 6.970 | 6.990 | 6.850 | 6.960 | 245,505 | -0.03(-0.43%) |
Dec 11, 2023 | 7.040 | 7.110 | 6.940 | 6.990 | 328,771 | -0.03(-0.43%) |
Dec 08, 2023 | 6.960 | 7.080 | 6.950 | 7.020 | 167,336 | +0.03(+0.43%) |
Dec 07, 2023 | 6.830 | 7.240 | 6.814 | 6.990 | 378,354 | +0.18(+2.64%) |
Dec 06, 2023 | 6.900 | 7.010 | 6.780 | 6.810 | 335,358 | -0.06(-0.87%) |
Dec 05, 2023 | 7.170 | 7.190 | 6.860 | 6.870 | 298,662 | -0.29(-4.05%) |
Dec 04, 2023 | 6.960 | 7.260 | 6.870 | 7.160 | 310,199 | +0.24(+3.47%) |
Dec 01, 2023 | 6.730 | 6.930 | 6.650 | 6.920 | 353,953 | +0.20(+2.98%) |
Nov 30, 2023 | 6.870 | 6.910 | 6.600 | 6.720 | 570,678 | -0.13(-1.90%) |
Nov 29, 2023 | 6.790 | 6.960 | 6.770 | 6.850 | 377,904 | +0.13(+1.93%) |
Nov 28, 2023 | 6.780 | 6.890 | 6.710 | 6.720 | 348,469 | -0.06(-0.88%) |
Nov 27, 2023 | 6.850 | 6.870 | 6.730 | 6.780 | 404,862 | -0.11(-1.60%) |
Nov 24, 2023 | 6.590 | 6.915 | 6.560 | 6.890 | 205,883 | +0.32(+4.87%) |
Nov 22, 2023 | 6.480 | 6.640 | 6.440 | 6.570 | 325,775 | +0.10(+1.55%) |
Nov 21, 2023 | 6.530 | 6.835 | 6.430 | 6.470 | 301,706 | -0.11(-1.67%) |
Nov 20, 2023 | 6.540 | 6.615 | 6.400 | 6.580 | 243,562 | +0.04(+0.61%) |
Nov 17, 2023 | 6.580 | 6.600 | 6.450 | 6.540 | 409,138 | +0.06(+0.93%) |
Nov 16, 2023 | 6.460 | 6.540 | 6.335 | 6.480 | 364,175 | -0.02(-0.31%) |
Nov 15, 2023 | 6.570 | 6.760 | 6.470 | 6.500 | 452,128 | -0.07(-1.07%) |
Nov 14, 2023 | 6.490 | 6.640 | 6.420 | 6.570 | 596,926 | +0.32(+5.12%) |
Nov 13, 2023 | 6.310 | 6.490 | 6.120 | 6.250 | 521,467 | -0.09(-1.42%) |
Nov 10, 2023 | 6.420 | 6.500 | 6.280 | 6.340 | 618,717 | -0.06(-0.94%) |
Nov 09, 2023 | 6.350 | 6.530 | 6.280 | 6.400 | 710,908 | +0.15(+2.40%) |
Nov 08, 2023 | 6.500 | 6.610 | 6.115 | 6.250 | 648,616 | -0.23(-3.55%) |
Nov 07, 2023 | 7.220 | 7.592 | 6.360 | 6.480 | 1,121,329 | -1.02(-13.60%) |
Nov 06, 2023 | 7.600 | 7.600 | 7.420 | 7.500 | 296,338 | -0.05(-0.66%) |
Nov 03, 2023 | 7.820 | 7.925 | 7.530 | 7.550 | 517,188 | -0.13(-1.69%) |
Nov 02, 2023 | 7.470 | 7.765 | 7.450 | 7.680 | 497,328 | +0.28(+3.78%) |
Nov 01, 2023 | 7.590 | 7.590 | 7.300 | 7.400 | 314,965 | -0.20(-2.63%) |
Oct 31, 2023 | 7.540 | 7.630 | 7.410 | 7.600 | 307,617 | +0.06(+0.80%) |
Oct 30, 2023 | 7.630 | 7.710 | 7.440 | 7.540 | 207,119 | +0.02(+0.27%) |
Oct 27, 2023 | 7.600 | 7.700 | 7.500 | 7.520 | 382,915 | -0.11(-1.44%) |
Oct 26, 2023 | 7.550 | 7.690 | 7.500 | 7.630 | 233,085 | +0.13(+1.73%) |
Oct 25, 2023 | 7.710 | 7.710 | 7.435 | 7.500 | 281,593 | -0.22(-2.85%) |
Oct 24, 2023 | 7.870 | 7.870 | 7.700 | 7.720 | 324,622 | -0.07(-0.90%) |
Oct 23, 2023 | 7.800 | 8.000 | 7.730 | 7.790 | 276,248 | -0.03(-0.38%) |
Oct 20, 2023 | 7.940 | 7.940 | 7.720 | 7.820 | 388,378 | -0.09(-1.14%) |
Oct 19, 2023 | 7.930 | 8.090 | 7.853 | 7.910 | 301,927 | -0.04(-0.50%) |
Oct 18, 2023 | 8.100 | 8.110 | 7.930 | 7.950 | 337,047 | -0.21(-2.57%) |
Oct 17, 2023 | 8.060 | 8.277 | 8.060 | 8.160 | 343,335 | +0.05(+0.62%) |
Oct 16, 2023 | 8.120 | 8.160 | 8.030 | 8.110 | 232,110 | +0.06(+0.75%) |
Oct 13, 2023 | 8.090 | 8.230 | 7.950 | 8.050 | 484,974 | -0.05(-0.62%) |
Oct 12, 2023 | 8.160 | 8.170 | 8.000 | 8.100 | 395,302 | -0.03(-0.37%) |
Oct 11, 2023 | 8.100 | 8.190 | 8.075 | 8.130 | 206,564 | +0.05(+0.62%) |
Oct 10, 2023 | 7.970 | 8.175 | 7.920 | 8.080 | 304,202 | +0.18(+2.28%) |
Oct 09, 2023 | 7.780 | 7.980 | 7.705 | 7.900 | 204,456 | +0.08(+1.02%) |
Oct 06, 2023 | 7.620 | 7.945 | 7.590 | 7.820 | 346,732 | +0.13(+1.69%) |
Oct 05, 2023 | 7.410 | 7.710 | 7.400 | 7.690 | 296,785 | +0.23(+3.08%) |
Oct 04, 2023 | 7.500 | 7.570 | 7.390 | 7.460 | 209,000 | -0.06(-0.80%) |
Oct 03, 2023 | 7.560 | 7.705 | 7.470 | 7.520 | 380,092 | -0.08(-1.05%) |
Oct 02, 2023 | 7.920 | 7.920 | 7.550 | 7.600 | 411,740 | -0.37(-4.64%) |
Sep 29, 2023 | 7.900 | 8.010 | 7.890 | 7.970 | 284,505 | +0.11(+1.40%) |
Sep 28, 2023 | 8.000 | 8.160 | 7.850 | 7.860 | 257,630 | -0.15(-1.87%) |
Sep 27, 2023 | 7.950 | 8.180 | 7.880 | 8.010 | 339,280 | +0.12(+1.52%) |
Sep 26, 2023 | 7.750 | 8.011 | 7.680 | 7.890 | 510,425 | +0.08(+1.02%) |
Sep 25, 2023 | 7.850 | 7.840 | 7.745 | 7.810 | 294,615 | -0.12(-1.51%) |
Sep 22, 2023 | 7.990 | 8.050 | 7.920 | 7.930 | 129,551 | -0.07(-0.88%) |
Sep 21, 2023 | 8.190 | 8.240 | 7.905 | 8.000 | 343,948 | -0.26(-3.15%) |
Sep 20, 2023 | 7.840 | 8.440 | 7.840 | 8.260 | 452,532 | +0.46(+5.90%) |
Sep 19, 2023 | 7.570 | 7.820 | 7.570 | 7.800 | 323,021 | +0.23(+3.04%) |
Sep 18, 2023 | 7.610 | 7.670 | 7.550 | 7.570 | 148,150 | -0.01(-0.13%) |
Sep 15, 2023 | 7.700 | 7.710 | 7.530 | 7.580 | 622,371 | -0.12(-1.56%) |
Sep 14, 2023 | 7.630 | 7.860 | 7.630 | 7.700 | 275,168 | +0.07(+0.92%) |
Sep 13, 2023 | 7.750 | 7.760 | 7.600 | 7.630 | 240,261 | -0.13(-1.68%) |
Sep 12, 2023 | 7.760 | 7.815 | 7.700 | 7.760 | 238,113 | +0.04(+0.52%) |
Sep 11, 2023 | 7.870 | 7.910 | 7.680 | 7.720 | 224,970 | -0.14(-1.78%) |
Sep 08, 2023 | 8.050 | 8.070 | 7.850 | 7.860 | 328,291 | -0.23(-2.84%) |
Sep 07, 2023 | 8.180 | 8.183 | 7.980 | 8.090 | 359,936 | -0.10(-1.22%) |
Sep 06, 2023 | 8.470 | 8.490 | 8.160 | 8.190 | 216,161 | -0.28(-3.31%) |
Sep 05, 2023 | 8.780 | 8.905 | 8.450 | 8.470 | 237,072 | -0.32(-3.64%) |
Sep 01, 2023 | 8.850 | 8.990 | 8.770 | 8.790 | 234,301 | -0.04(-0.45%) |
Aug 31, 2023 | 8.870 | 8.910 | 8.725 | 8.830 | 390,757 | -0.04(-0.45%) |
Aug 30, 2023 | 8.730 | 9.060 | 8.695 | 8.870 | 344,502 | +0.13(+1.49%) |
Aug 29, 2023 | 8.820 | 8.875 | 8.700 | 8.740 | 235,521 | -0.08(-0.91%) |
Aug 28, 2023 | 8.680 | 8.890 | 8.620 | 8.820 | 253,227 | +0.20(+2.32%) |
Aug 25, 2023 | 8.770 | 8.840 | 8.470 | 8.620 | 203,644 | -0.13(-1.49%) |
Aug 24, 2023 | 8.850 | 8.920 | 8.730 | 8.750 | 248,157 | -0.14(-1.57%) |
Aug 23, 2023 | 8.800 | 8.955 | 8.690 | 8.890 | 341,877 | +0.13(+1.48%) |
Aug 22, 2023 | 8.650 | 8.825 | 8.640 | 8.760 | 218,548 | +0.14(+1.62%) |
Aug 21, 2023 | 8.710 | 8.770 | 8.580 | 8.620 | 197,263 | -0.04(-0.46%) |
Aug 18, 2023 | 8.490 | 8.700 | 8.420 | 8.660 | 220,509 | +0.08(+0.93%) |
Aug 17, 2023 | 8.760 | 8.805 | 8.570 | 8.580 | 264,511 | -0.17(-1.94%) |
Aug 16, 2023 | 8.900 | 8.990 | 8.745 | 8.750 | 254,203 | -0.15(-1.69%) |
Aug 15, 2023 | 8.730 | 8.925 | 8.690 | 8.900 | 286,163 | +0.08(+0.91%) |
Aug 14, 2023 | 8.760 | 8.930 | 8.680 | 8.820 | 278,975 | +0.03(+0.34%) |
Aug 11, 2023 | 8.360 | 8.810 | 8.360 | 8.790 | 465,270 | +0.40(+4.77%) |
Aug 10, 2023 | 8.580 | 8.735 | 8.355 | 8.390 | 386,531 | -0.17(-1.99%) |
Aug 09, 2023 | 8.530 | 8.645 | 8.440 | 8.560 | 272,511 | +0.04(+0.41%) |
Aug 08, 2023 | 8.440 | 8.570 | 8.335 | 8.525 | 364,366 | +0.02(+0.18%) |
Aug 07, 2023 | 8.670 | 8.760 | 8.273 | 8.510 | 419,529 | -0.18(-2.07%) |
Aug 04, 2023 | 8.720 | 8.925 | 8.680 | 8.690 | 444,943 | -0.04(-0.46%) |
Aug 03, 2023 | 9.020 | 9.020 | 8.635 | 8.730 | 598,563 | -0.31(-3.43%) |
Aug 02, 2023 | 9.440 | 9.670 | 8.930 | 9.040 | 741,129 | -0.41(-4.34%) |
Aug 01, 2023 | 9.010 | 9.500 | 8.680 | 9.450 | 1,317,666 | +1.05(+12.50%) |
Jul 31, 2023 | 8.160 | 8.460 | 8.160 | 8.400 | 979,140 | +0.24(+2.94%) |
Jul 28, 2023 | 8.220 | 8.370 | 8.150 | 8.160 | 436,508 | +0.00(+0.00%) |
Jul 27, 2023 | 8.310 | 8.370 | 8.100 | 8.160 | 635,600 | -0.09(-1.09%) |
Jul 26, 2023 | 7.990 | 8.250 | 7.960 | 8.250 | 699,586 | +0.25(+3.12%) |
Jul 25, 2023 | 7.940 | 8.060 | 7.900 | 8.000 | 366,688 | +0.03(+0.38%) |
Jul 24, 2023 | 7.750 | 8.000 | 7.650 | 7.970 | 528,657 | +0.25(+3.24%) |
Jul 21, 2023 | 8.100 | 8.130 | 7.710 | 7.720 | 327,765 | -0.32(-3.98%) |
Jul 20, 2023 | 8.090 | 8.260 | 7.990 | 8.040 | 522,228 | -0.02(-0.25%) |
Jul 19, 2023 | 7.910 | 8.110 | 7.840 | 8.060 | 448,393 | +0.16(+2.03%) |
Jul 18, 2023 | 7.900 | 8.010 | 7.790 | 7.900 | 419,163 | +0.02(+0.25%) |
Jul 17, 2023 | 7.950 | 7.950 | 7.662 | 7.880 | 519,060 | -0.08(-1.01%) |
Jul 14, 2023 | 8.190 | 8.240 | 7.905 | 7.960 | 549,615 | -0.25(-3.05%) |
Jul 13, 2023 | 8.180 | 8.250 | 8.120 | 8.210 | 402,714 | +0.05(+0.61%) |
Jul 12, 2023 | 8.490 | 8.490 | 8.110 | 8.160 | 463,312 | -0.04(-0.49%) |
Jul 11, 2023 | 8.170 | 8.250 | 8.130 | 8.200 | 357,794 | +0.02(+0.24%) |
Jul 10, 2023 | 8.190 | 8.300 | 8.140 | 8.180 | 298,928 | -0.04(-0.49%) |
Jul 07, 2023 | 8.100 | 8.270 | 8.100 | 8.220 | 432,701 | +0.12(+1.48%) |
Jul 06, 2023 | 8.130 | 8.205 | 7.970 | 8.100 | 389,838 | -0.05(-0.61%) |
Jul 05, 2023 | 8.250 | 8.250 | 8.030 | 8.150 | 406,669 | -0.09(-1.09%) |
Jul 03, 2023 | 8.100 | 8.265 | 8.100 | 8.240 | 210,148 | +0.08(+0.98%) |
Jun 30, 2023 | 8.230 | 8.260 | 8.105 | 8.160 | 370,659 | +0.01(+0.12%) |
Jun 29, 2023 | 8.100 | 8.190 | 8.050 | 8.150 | 418,195 | +0.08(+0.99%) |
Jun 28, 2023 | 8.090 | 8.090 | 8.000 | 8.070 | 370,396 | +0.01(+0.12%) |
Jun 27, 2023 | 7.870 | 8.100 | 7.740 | 8.060 | 366,585 | +0.19(+2.41%) |
Jun 26, 2023 | 7.570 | 7.918 | 7.520 | 7.870 | 391,814 | +0.28(+3.69%) |
Jun 23, 2023 | 7.620 | 7.840 | 7.490 | 7.590 | 1,114,821 | -0.17(-2.19%) |
Jun 22, 2023 | 7.870 | 7.905 | 7.710 | 7.760 | 363,532 | -0.12(-1.52%) |
Jun 21, 2023 | 7.700 | 7.960 | 7.605 | 7.880 | 530,495 | +0.16(+2.07%) |
Jun 20, 2023 | 7.480 | 7.735 | 7.420 | 7.720 | 330,550 | +0.24(+3.21%) |
Jun 16, 2023 | 7.530 | 7.530 | 7.310 | 7.480 | 978,646 | +0.00(+0.00%) |
Jun 15, 2023 | 7.530 | 7.530 | 7.300 | 7.480 | 389,910 | -0.09(-1.19%) |
Jun 14, 2023 | 7.370 | 7.695 | 7.290 | 7.570 | 664,900 | +0.15(+2.02%) |
Jun 13, 2023 | 7.460 | 7.600 | 7.385 | 7.420 | 308,518 | +0.00(+0.00%) |
Jun 12, 2023 | 7.210 | 7.455 | 7.110 | 7.420 | 270,562 | +0.24(+3.34%) |
Jun 09, 2023 | 7.200 | 7.265 | 7.010 | 7.180 | 309,704 | -0.03(-0.42%) |
Jun 08, 2023 | 7.430 | 7.450 | 7.140 | 7.210 | 366,889 | -0.20(-2.70%) |
Jun 07, 2023 | 7.330 | 7.520 | 7.320 | 7.410 | 360,619 | +0.16(+2.21%) |
Jun 06, 2023 | 7.140 | 7.320 | 7.085 | 7.250 | 387,867 | +0.08(+1.12%) |
Jun 05, 2023 | 7.290 | 7.358 | 7.030 | 7.170 | 340,382 | -0.13(-1.78%) |
Jun 02, 2023 | 7.080 | 7.390 | 7.000 | 7.300 | 659,103 | +0.36(+5.19%) |