Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 12.73 | 13.00 | 12.65 | 12.93 | 425,086 | +0.32(+2.54%) |
May 30, 2024 | 12.65 | 12.76 | 12.49 | 12.61 | 237,230 | -0.03(-0.24%) |
May 29, 2024 | 12.50 | 12.67 | 12.34 | 12.64 | 266,926 | +0.01(+0.08%) |
May 28, 2024 | 12.59 | 12.80 | 12.45 | 12.63 | 419,510 | +0.12(+0.96%) |
May 24, 2024 | 12.51 | 12.74 | 12.41 | 12.51 | 254,903 | +0.06(+0.48%) |
May 23, 2024 | 12.97 | 12.97 | 12.39 | 12.45 | 328,450 | -0.49(-3.79%) |
May 22, 2024 | 13.11 | 13.30 | 12.90 | 12.94 | 224,217 | -0.22(-1.67%) |
May 21, 2024 | 13.38 | 13.51 | 13.05 | 13.16 | 392,020 | -0.26(-1.94%) |
May 20, 2024 | 13.59 | 13.60 | 13.30 | 13.42 | 370,215 | -0.17(-1.25%) |
May 17, 2024 | 13.74 | 13.82 | 13.30 | 13.59 | 712,134 | -0.11(-0.80%) |
May 16, 2024 | 13.19 | 13.77 | 13.12 | 13.70 | 528,962 | +0.46(+3.47%) |
May 15, 2024 | 12.84 | 13.28 | 12.77 | 13.24 | 400,714 | +0.47(+3.68%) |
May 14, 2024 | 12.68 | 12.80 | 12.53 | 12.77 | 440,131 | +0.16(+1.27%) |
May 13, 2024 | 12.81 | 13.03 | 12.60 | 12.61 | 593,547 | -0.14(-1.10%) |
May 10, 2024 | 13.00 | 13.05 | 12.51 | 12.75 | 423,435 | -0.38(-2.89%) |
May 09, 2024 | 13.12 | 13.28 | 12.87 | 13.13 | 2,232,156 | -0.13(-0.98%) |
May 08, 2024 | 13.15 | 13.79 | 12.34 | 13.26 | 1,264,863 | -0.16(-1.19%) |
May 07, 2024 | 13.31 | 13.66 | 13.31 | 13.42 | 571,860 | +0.03(+0.22%) |
May 06, 2024 | 13.31 | 13.63 | 13.24 | 13.39 | 457,275 | +0.09(+0.68%) |
May 03, 2024 | 13.40 | 13.54 | 13.20 | 13.30 | 1,126,051 | +0.08(+0.61%) |
May 02, 2024 | 12.73 | 13.25 | 12.39 | 13.22 | 1,105,888 | +0.60(+4.75%) |
May 01, 2024 | 12.06 | 12.68 | 12.01 | 12.62 | 650,250 | +0.85(+7.22%) |
Apr 30, 2024 | 11.68 | 11.82 | 11.58 | 11.77 | 671,981 | +0.06(+0.51%) |
Apr 29, 2024 | 11.51 | 11.94 | 11.51 | 11.71 | 612,324 | +0.28(+2.45%) |
Apr 26, 2024 | 11.46 | 11.63 | 11.31 | 11.43 | 796,551 | -0.03(-0.26%) |
Apr 25, 2024 | 11.35 | 11.48 | 11.07 | 11.46 | 548,254 | -0.04(-0.35%) |
Apr 24, 2024 | 11.68 | 11.68 | 11.40 | 11.50 | 262,580 | -0.20(-1.71%) |
Apr 23, 2024 | 11.82 | 11.99 | 11.63 | 11.70 | 405,768 | -0.02(-0.17%) |
Apr 22, 2024 | 11.59 | 11.80 | 11.29 | 11.72 | 339,146 | +0.19(+1.65%) |
Apr 19, 2024 | 11.47 | 11.61 | 11.35 | 11.53 | 348,448 | -0.03(-0.26%) |
Apr 18, 2024 | 11.69 | 11.69 | 11.27 | 11.56 | 341,706 | -0.08(-0.69%) |
Apr 17, 2024 | 12.05 | 12.12 | 11.62 | 11.64 | 269,974 | -0.41(-3.40%) |
Apr 16, 2024 | 11.84 | 12.08 | 11.71 | 12.05 | 497,652 | +0.16(+1.35%) |
Apr 15, 2024 | 12.21 | 12.21 | 11.86 | 11.89 | 965,411 | -0.20(-1.65%) |
Apr 12, 2024 | 12.56 | 12.61 | 11.97 | 12.09 | 321,699 | -0.60(-4.73%) |
Apr 11, 2024 | 12.85 | 12.85 | 12.63 | 12.69 | 289,593 | -0.08(-0.63%) |
Apr 10, 2024 | 13.00 | 13.19 | 12.70 | 12.77 | 435,136 | -0.52(-3.91%) |
Apr 09, 2024 | 13.36 | 13.49 | 13.18 | 13.29 | 277,507 | -0.01(-0.08%) |
Apr 08, 2024 | 13.18 | 13.41 | 13.11 | 13.30 | 650,363 | +0.04(+0.30%) |
Apr 05, 2024 | 13.41 | 13.53 | 13.19 | 13.26 | 328,917 | -0.16(-1.19%) |
Apr 04, 2024 | 13.64 | 13.95 | 13.41 | 13.42 | 424,417 | -0.16(-1.18%) |
Apr 03, 2024 | 13.36 | 13.93 | 13.32 | 13.58 | 421,842 | -0.18(-1.31%) |
Apr 02, 2024 | 13.62 | 13.79 | 13.38 | 13.76 | 503,640 | +0.00(+0.04%) |
Apr 01, 2024 | 14.00 | 14.06 | 13.70 | 13.76 | 616,069 | -0.24(-1.75%) |
Mar 28, 2024 | 13.99 | 14.37 | 13.92 | 14.00 | 706,671 | +0.00(+0.00%) |
Mar 27, 2024 | 13.86 | 14.16 | 13.85 | 14.00 | 672,643 | +0.15(+1.08%) |
Mar 26, 2024 | 13.86 | 14.17 | 13.81 | 13.85 | 910,070 | +0.05(+0.36%) |
Mar 25, 2024 | 13.78 | 14.00 | 13.57 | 13.80 | 508,417 | -0.01(-0.07%) |
Mar 22, 2024 | 13.79 | 14.08 | 13.69 | 13.81 | 661,772 | +0.02(+0.15%) |
Mar 21, 2024 | 14.05 | 14.37 | 13.75 | 13.79 | 644,978 | -0.16(-1.15%) |
Mar 20, 2024 | 13.85 | 14.14 | 13.66 | 13.95 | 898,198 | -0.03(-0.21%) |
Mar 19, 2024 | 13.79 | 14.12 | 13.55 | 13.98 | 664,692 | -0.02(-0.14%) |
Mar 18, 2024 | 14.00 | 14.11 | 13.76 | 14.00 | 640,526 | +0.10(+0.72%) |
Mar 15, 2024 | 14.00 | 14.13 | 13.84 | 13.90 | 528,841 | -0.17(-1.21%) |
Mar 14, 2024 | 14.07 | 14.14 | 13.71 | 14.07 | 550,772 | +0.03(+0.21%) |
Mar 13, 2024 | 14.07 | 14.20 | 13.88 | 14.04 | 666,396 | -0.05(-0.35%) |
Mar 12, 2024 | 14.07 | 14.27 | 13.81 | 14.09 | 673,970 | +0.08(+0.57%) |
Mar 11, 2024 | 15.19 | 15.21 | 13.70 | 14.01 | 1,691,360 | -0.06(-0.43%) |
Mar 08, 2024 | 14.45 | 14.55 | 12.70 | 14.07 | 1,594,072 | -0.72(-4.87%) |
Mar 07, 2024 | 14.18 | 14.98 | 14.01 | 14.79 | 937,665 | +0.68(+4.82%) |
Mar 06, 2024 | 14.65 | 14.79 | 14.08 | 14.11 | 295,380 | -0.46(-3.16%) |
Mar 05, 2024 | 14.77 | 14.92 | 14.28 | 14.57 | 381,921 | -0.17(-1.15%) |
Mar 04, 2024 | 14.94 | 15.43 | 14.73 | 14.74 | 497,981 | -0.17(-1.14%) |
Mar 01, 2024 | 14.83 | 15.08 | 14.56 | 14.91 | 770,303 | +0.08(+0.54%) |
Feb 29, 2024 | 14.59 | 14.89 | 14.54 | 14.83 | 591,329 | +0.41(+2.84%) |
Feb 28, 2024 | 14.37 | 14.60 | 14.30 | 14.42 | 347,935 | -0.12(-0.83%) |
Feb 27, 2024 | 14.26 | 14.80 | 14.11 | 14.54 | 969,289 | +0.41(+2.90%) |
Feb 26, 2024 | 13.70 | 14.82 | 13.66 | 14.13 | 956,450 | +0.41(+2.99%) |
Feb 23, 2024 | 13.19 | 13.75 | 13.11 | 13.72 | 619,604 | +0.56(+4.26%) |
Feb 22, 2024 | 13.00 | 13.35 | 12.90 | 13.16 | 405,175 | +0.09(+0.69%) |
Feb 21, 2024 | 13.26 | 13.38 | 13.03 | 13.07 | 481,357 | -0.24(-1.80%) |
Feb 20, 2024 | 13.46 | 13.59 | 13.29 | 13.31 | 313,516 | -0.21(-1.55%) |
Feb 16, 2024 | 13.63 | 13.65 | 13.41 | 13.52 | 262,318 | -0.25(-1.82%) |
Feb 15, 2024 | 13.74 | 13.89 | 13.53 | 13.77 | 394,983 | +0.25(+1.85%) |
Feb 14, 2024 | 13.68 | 13.76 | 13.49 | 13.52 | 311,677 | +0.07(+0.52%) |
Feb 13, 2024 | 13.33 | 13.48 | 13.05 | 13.45 | 388,929 | -0.28(-2.04%) |
Feb 12, 2024 | 13.73 | 14.10 | 13.56 | 13.73 | 679,748 | +0.03(+0.22%) |
Feb 09, 2024 | 13.46 | 13.78 | 13.30 | 13.70 | 964,282 | +0.34(+2.54%) |
Feb 08, 2024 | 13.01 | 13.38 | 12.92 | 13.36 | 400,950 | +0.21(+1.60%) |
Feb 07, 2024 | 13.00 | 13.29 | 12.81 | 13.15 | 680,002 | +0.10(+0.77%) |
Feb 06, 2024 | 12.85 | 13.25 | 12.81 | 13.05 | 460,651 | +0.28(+2.19%) |
Feb 05, 2024 | 13.13 | 13.28 | 12.71 | 12.77 | 659,069 | -0.70(-5.20%) |
Feb 02, 2024 | 12.90 | 13.57 | 12.76 | 13.47 | 612,395 | +0.43(+3.30%) |
Feb 01, 2024 | 12.90 | 13.12 | 12.60 | 13.04 | 479,629 | +0.35(+2.76%) |
Jan 31, 2024 | 12.90 | 13.15 | 12.69 | 12.69 | 400,092 | -0.28(-2.16%) |
Jan 30, 2024 | 13.34 | 13.34 | 12.80 | 12.97 | 640,808 | -0.50(-3.71%) |
Jan 29, 2024 | 12.68 | 13.74 | 12.41 | 13.47 | 1,504,216 | +1.53(+12.81%) |
Jan 26, 2024 | 11.93 | 12.18 | 11.90 | 11.94 | 275,776 | +0.10(+0.84%) |
Jan 25, 2024 | 11.71 | 11.87 | 11.45 | 11.84 | 217,956 | +0.21(+1.81%) |
Jan 24, 2024 | 11.83 | 11.94 | 11.56 | 11.63 | 321,376 | -0.12(-1.02%) |
Jan 23, 2024 | 12.19 | 12.27 | 11.71 | 11.75 | 339,191 | -0.34(-2.81%) |
Jan 22, 2024 | 12.00 | 12.47 | 11.83 | 12.09 | 693,302 | +0.24(+2.03%) |
Jan 19, 2024 | 11.91 | 12.27 | 11.70 | 11.85 | 869,285 | +0.01(+0.08%) |
Jan 18, 2024 | 12.61 | 12.61 | 11.68 | 11.84 | 1,273,309 | -0.64(-5.13%) |
Jan 17, 2024 | 11.00 | 12.81 | 10.75 | 12.48 | 4,081,103 | +2.05(+19.65%) |
Jan 16, 2024 | 10.47 | 10.47 | 10.30 | 10.43 | 479,863 | -0.12(-1.14%) |
Jan 12, 2024 | 10.64 | 10.88 | 10.50 | 10.55 | 322,572 | -0.09(-0.85%) |
Jan 11, 2024 | 10.60 | 10.79 | 10.46 | 10.64 | 653,388 | -0.04(-0.37%) |
Jan 10, 2024 | 10.59 | 10.96 | 10.59 | 10.68 | 409,975 | +0.14(+1.33%) |
Jan 09, 2024 | 10.28 | 10.67 | 10.27 | 10.54 | 371,781 | +0.17(+1.64%) |
Jan 08, 2024 | 10.44 | 10.69 | 10.27 | 10.37 | 373,274 | -0.08(-0.77%) |
Jan 05, 2024 | 10.13 | 10.59 | 9.950 | 10.45 | 416,671 | +0.20(+1.95%) |
Jan 04, 2024 | 10.28 | 10.54 | 10.23 | 10.25 | 334,475 | +0.10(+0.99%) |
Jan 03, 2024 | 9.980 | 10.17 | 9.800 | 10.15 | 416,952 | +0.16(+1.60%) |
Jan 02, 2024 | 10.47 | 10.73 | 9.950 | 9.990 | 580,998 | -0.54(-5.13%) |
Dec 29, 2023 | 10.33 | 10.59 | 10.20 | 10.53 | 355,117 | +0.20(+1.94%) |
Dec 28, 2023 | 10.05 | 10.41 | 10.02 | 10.33 | 406,211 | +0.18(+1.77%) |
Dec 27, 2023 | 10.08 | 10.22 | 10.04 | 10.15 | 454,937 | +0.12(+1.20%) |
Dec 26, 2023 | 9.940 | 10.24 | 9.940 | 10.03 | 523,058 | +0.07(+0.70%) |
Dec 22, 2023 | 10.00 | 10.28 | 9.850 | 9.960 | 472,871 | -0.02(-0.20%) |
Dec 21, 2023 | 9.790 | 9.990 | 9.700 | 9.980 | 433,297 | +0.30(+3.10%) |
Dec 20, 2023 | 10.14 | 10.14 | 9.650 | 9.680 | 383,001 | -0.16(-1.63%) |
Dec 19, 2023 | 9.990 | 10.17 | 9.780 | 9.840 | 229,435 | +0.00(+0.00%) |
Dec 18, 2023 | 9.950 | 10.03 | 9.765 | 9.840 | 242,176 | -0.06(-0.61%) |
Dec 15, 2023 | 9.970 | 10.15 | 9.775 | 9.900 | 790,544 | -0.01(-0.10%) |
Dec 14, 2023 | 10.24 | 10.32 | 9.840 | 9.910 | 493,721 | -0.15(-1.49%) |
Dec 13, 2023 | 9.860 | 10.20 | 9.760 | 10.06 | 456,905 | +0.23(+2.34%) |
Dec 12, 2023 | 9.610 | 9.855 | 9.530 | 9.830 | 534,284 | +0.26(+2.72%) |
Dec 11, 2023 | 9.680 | 9.770 | 9.380 | 9.570 | 319,590 | -0.21(-2.15%) |
Dec 08, 2023 | 9.510 | 9.840 | 9.510 | 9.780 | 350,931 | +0.19(+1.98%) |
Dec 07, 2023 | 9.910 | 9.990 | 9.565 | 9.590 | 402,922 | -0.35(-3.52%) |
Dec 06, 2023 | 10.05 | 10.16 | 9.900 | 9.940 | 530,954 | +0.01(+0.10%) |
Dec 05, 2023 | 9.860 | 10.05 | 9.735 | 9.930 | 418,181 | +0.04(+0.35%) |
Dec 04, 2023 | 9.700 | 9.975 | 9.650 | 9.895 | 377,231 | +0.14(+1.49%) |
Dec 01, 2023 | 9.470 | 9.780 | 9.340 | 9.750 | 325,338 | +0.28(+2.96%) |
Nov 30, 2023 | 9.480 | 9.710 | 9.450 | 9.470 | 642,270 | -0.05(-0.53%) |
Nov 29, 2023 | 9.620 | 9.720 | 9.460 | 9.520 | 729,518 | -0.02(-0.21%) |
Nov 28, 2023 | 9.560 | 9.640 | 9.320 | 9.540 | 742,503 | +0.03(+0.32%) |
Nov 27, 2023 | 9.510 | 9.590 | 9.290 | 9.510 | 871,093 | -0.12(-1.25%) |
Nov 24, 2023 | 9.430 | 9.780 | 9.410 | 9.630 | 816,158 | +0.23(+2.45%) |
Nov 22, 2023 | 9.470 | 9.635 | 9.320 | 9.400 | 2,104,313 | -0.02(-0.21%) |
Nov 21, 2023 | 9.800 | 10.00 | 9.380 | 9.420 | 814,123 | -0.42(-4.27%) |
Nov 20, 2023 | 9.390 | 9.850 | 9.240 | 9.840 | 603,092 | +0.46(+4.90%) |
Nov 17, 2023 | 9.110 | 9.490 | 9.000 | 9.380 | 928,686 | +0.36(+3.99%) |
Nov 16, 2023 | 8.860 | 9.086 | 8.730 | 9.020 | 555,114 | +0.11(+1.23%) |
Nov 15, 2023 | 8.530 | 9.110 | 8.530 | 8.910 | 1,048,247 | +0.46(+5.44%) |
Nov 14, 2023 | 8.310 | 8.650 | 8.310 | 8.450 | 1,480,656 | +0.33(+4.06%) |
Nov 13, 2023 | 7.920 | 8.130 | 7.811 | 8.120 | 721,407 | +0.12(+1.50%) |
Nov 10, 2023 | 8.310 | 8.310 | 7.740 | 8.000 | 1,267,875 | -0.29(-3.50%) |
Nov 09, 2023 | 8.780 | 8.780 | 7.980 | 8.290 | 2,721,970 | -0.45(-5.15%) |
Nov 08, 2023 | 9.250 | 9.680 | 8.650 | 8.740 | 2,093,010 | +0.66(+8.17%) |
Nov 07, 2023 | 8.000 | 8.200 | 7.890 | 8.080 | 1,289,822 | +0.11(+1.38%) |
Nov 06, 2023 | 7.920 | 8.020 | 7.780 | 7.970 | 1,040,121 | +0.04(+0.50%) |
Nov 03, 2023 | 7.940 | 8.180 | 7.890 | 7.930 | 966,431 | +0.15(+1.93%) |
Nov 02, 2023 | 7.690 | 7.825 | 7.670 | 7.780 | 950,498 | +0.13(+1.70%) |
Nov 01, 2023 | 7.610 | 7.670 | 7.440 | 7.650 | 1,007,961 | +0.05(+0.66%) |
Oct 31, 2023 | 7.670 | 7.770 | 7.510 | 7.600 | 386,404 | -0.01(-0.13%) |
Oct 30, 2023 | 7.790 | 7.910 | 7.580 | 7.610 | 327,850 | -0.10(-1.30%) |
Oct 27, 2023 | 7.760 | 7.830 | 7.580 | 7.710 | 303,729 | -0.06(-0.77%) |
Oct 26, 2023 | 7.830 | 7.970 | 7.730 | 7.770 | 383,164 | -0.02(-0.26%) |
Oct 25, 2023 | 7.890 | 7.980 | 7.725 | 7.790 | 334,779 | -0.15(-1.89%) |
Oct 24, 2023 | 7.790 | 8.050 | 7.790 | 7.940 | 599,678 | +0.23(+2.98%) |
Oct 23, 2023 | 7.810 | 7.840 | 7.550 | 7.710 | 400,681 | -0.10(-1.28%) |
Oct 20, 2023 | 7.920 | 8.050 | 7.685 | 7.810 | 2,476,957 | -0.12(-1.51%) |
Oct 19, 2023 | 8.000 | 8.370 | 7.920 | 7.930 | 359,118 | -0.20(-2.46%) |
Oct 18, 2023 | 8.360 | 8.590 | 8.100 | 8.130 | 486,293 | -0.35(-4.13%) |
Oct 17, 2023 | 8.280 | 8.735 | 8.280 | 8.480 | 475,732 | +0.18(+2.17%) |
Oct 16, 2023 | 8.200 | 8.310 | 7.950 | 8.300 | 2,246,759 | +0.16(+1.97%) |
Oct 13, 2023 | 8.110 | 8.240 | 8.000 | 8.140 | 251,257 | +0.05(+0.62%) |
Oct 12, 2023 | 8.350 | 8.470 | 8.050 | 8.090 | 453,935 | -0.28(-3.35%) |
Oct 11, 2023 | 8.820 | 8.820 | 8.360 | 8.370 | 297,550 | -0.42(-4.78%) |
Oct 10, 2023 | 8.880 | 8.950 | 8.758 | 8.790 | 278,553 | -0.05(-0.57%) |
Oct 09, 2023 | 8.640 | 8.910 | 8.640 | 8.840 | 214,904 | +0.02(+0.23%) |
Oct 06, 2023 | 8.580 | 8.900 | 8.530 | 8.820 | 314,582 | +0.23(+2.68%) |
Oct 05, 2023 | 8.440 | 8.590 | 8.360 | 8.590 | 248,637 | +0.16(+1.90%) |
Oct 04, 2023 | 8.720 | 8.775 | 8.370 | 8.430 | 265,868 | -0.29(-3.33%) |
Oct 03, 2023 | 8.620 | 8.980 | 8.620 | 8.720 | 321,206 | +0.05(+0.58%) |
Oct 02, 2023 | 9.100 | 9.110 | 8.645 | 8.670 | 449,749 | -0.47(-5.14%) |
Sep 29, 2023 | 9.290 | 9.530 | 9.120 | 9.140 | 611,339 | -0.11(-1.19%) |
Sep 28, 2023 | 9.100 | 9.325 | 9.045 | 9.250 | 273,697 | +0.16(+1.76%) |
Sep 27, 2023 | 8.900 | 9.120 | 8.900 | 9.090 | 292,078 | +0.22(+2.48%) |
Sep 26, 2023 | 8.950 | 9.235 | 8.860 | 8.870 | 465,877 | -0.12(-1.33%) |
Sep 25, 2023 | 9.110 | 9.150 | 8.945 | 8.990 | 237,878 | -0.20(-2.18%) |
Sep 22, 2023 | 9.170 | 9.255 | 9.140 | 9.190 | 233,860 | +0.04(+0.44%) |
Sep 21, 2023 | 9.080 | 9.240 | 8.992 | 9.150 | 284,113 | -0.04(-0.44%) |
Sep 20, 2023 | 9.160 | 9.260 | 9.080 | 9.190 | 308,875 | +0.09(+0.99%) |
Sep 19, 2023 | 9.380 | 9.380 | 8.830 | 9.100 | 604,355 | -0.28(-2.99%) |
Sep 18, 2023 | 9.440 | 9.440 | 9.090 | 9.380 | 300,964 | -0.06(-0.64%) |
Sep 15, 2023 | 9.450 | 9.530 | 9.320 | 9.440 | 686,639 | -0.01(-0.11%) |
Sep 14, 2023 | 9.220 | 9.520 | 9.180 | 9.450 | 322,901 | +0.26(+2.83%) |
Sep 13, 2023 | 9.210 | 9.360 | 9.180 | 9.190 | 293,876 | -0.04(-0.43%) |
Sep 12, 2023 | 9.510 | 9.630 | 9.200 | 9.230 | 248,858 | -0.32(-3.35%) |
Sep 11, 2023 | 9.490 | 9.590 | 9.380 | 9.550 | 287,314 | +0.03(+0.32%) |
Sep 08, 2023 | 9.800 | 9.870 | 9.520 | 9.520 | 275,096 | -0.28(-2.86%) |
Sep 07, 2023 | 9.760 | 9.850 | 9.490 | 9.800 | 252,713 | +0.04(+0.41%) |
Sep 06, 2023 | 9.770 | 9.860 | 9.640 | 9.760 | 286,095 | +0.03(+0.31%) |
Sep 05, 2023 | 9.850 | 9.860 | 9.650 | 9.730 | 351,176 | -0.18(-1.82%) |
Sep 01, 2023 | 9.960 | 10.00 | 9.485 | 9.910 | 387,534 | +0.02(+0.20%) |
Aug 31, 2023 | 10.03 | 10.10 | 9.850 | 9.890 | 351,738 | -0.13(-1.30%) |
Aug 30, 2023 | 9.990 | 10.15 | 9.960 | 10.02 | 418,753 | +0.06(+0.60%) |
Aug 29, 2023 | 9.890 | 10.02 | 9.700 | 9.960 | 420,876 | +0.07(+0.71%) |
Aug 28, 2023 | 9.150 | 10.09 | 9.150 | 9.890 | 662,499 | +0.83(+9.16%) |
Aug 25, 2023 | 8.820 | 9.200 | 8.820 | 9.060 | 389,366 | +0.24(+2.72%) |
Aug 24, 2023 | 9.160 | 9.190 | 8.750 | 8.820 | 351,393 | -0.41(-4.44%) |
Aug 23, 2023 | 9.510 | 9.540 | 9.201 | 9.230 | 297,603 | -0.26(-2.74%) |
Aug 22, 2023 | 9.410 | 9.590 | 9.290 | 9.490 | 306,810 | +0.09(+0.96%) |
Aug 21, 2023 | 9.520 | 9.540 | 9.250 | 9.400 | 343,563 | -0.12(-1.26%) |
Aug 18, 2023 | 9.500 | 9.780 | 9.360 | 9.520 | 279,634 | -0.03(-0.31%) |
Aug 17, 2023 | 10.19 | 10.19 | 9.515 | 9.550 | 457,488 | -0.65(-6.37%) |
Aug 16, 2023 | 10.34 | 10.61 | 10.12 | 10.20 | 995,673 | +0.00(+0.00%) |
Aug 15, 2023 | 9.780 | 10.27 | 9.780 | 10.20 | 506,370 | +0.42(+4.29%) |
Aug 14, 2023 | 9.800 | 9.810 | 9.610 | 9.780 | 598,742 | -0.07(-0.71%) |
Aug 11, 2023 | 9.590 | 9.940 | 9.575 | 9.850 | 644,893 | +0.25(+2.60%) |
Aug 10, 2023 | 9.290 | 10.00 | 9.100 | 9.600 | 1,467,616 | +0.33(+3.56%) |
Aug 09, 2023 | 9.400 | 9.420 | 9.000 | 9.270 | 340,322 | -0.13(-1.38%) |
Aug 08, 2023 | 9.400 | 9.530 | 9.100 | 9.400 | 419,458 | +0.07(+0.75%) |
Aug 07, 2023 | 9.790 | 10.06 | 9.310 | 9.330 | 650,267 | -0.55(-5.57%) |
Aug 04, 2023 | 10.13 | 11.27 | 9.770 | 9.880 | 1,032,898 | -0.17(-1.69%) |
Aug 03, 2023 | 10.30 | 10.30 | 9.700 | 10.05 | 1,039,433 | +0.21(+2.13%) |
Aug 02, 2023 | 10.09 | 10.21 | 9.760 | 9.840 | 757,201 | -0.33(-3.24%) |
Aug 01, 2023 | 10.13 | 10.22 | 9.940 | 10.17 | 696,243 | +0.15(+1.50%) |
Jul 31, 2023 | 10.18 | 10.43 | 10.00 | 10.02 | 803,677 | -0.11(-1.09%) |
Jul 28, 2023 | 10.26 | 10.68 | 9.990 | 10.13 | 2,526,944 | +0.00(+0.00%) |
Jul 27, 2023 | 8.750 | 10.29 | 8.720 | 10.13 | 3,854,697 | +2.31(+29.54%) |
Jul 26, 2023 | 7.470 | 7.820 | 7.375 | 7.820 | 511,115 | +0.33(+4.41%) |
Jul 25, 2023 | 7.200 | 7.520 | 7.110 | 7.490 | 472,154 | +0.28(+3.88%) |
Jul 24, 2023 | 7.410 | 7.450 | 7.140 | 7.210 | 359,789 | -0.20(-2.70%) |
Jul 21, 2023 | 7.340 | 7.510 | 7.290 | 7.410 | 457,114 | +0.12(+1.65%) |
Jul 20, 2023 | 7.580 | 7.580 | 7.220 | 7.290 | 318,011 | -0.30(-3.95%) |
Jul 19, 2023 | 7.440 | 7.650 | 7.400 | 7.590 | 483,599 | +0.20(+2.71%) |
Jul 18, 2023 | 7.310 | 7.465 | 7.284 | 7.390 | 452,465 | +0.07(+0.96%) |
Jul 17, 2023 | 7.410 | 7.480 | 7.310 | 7.320 | 367,846 | -0.08(-1.08%) |
Jul 14, 2023 | 7.590 | 7.610 | 7.320 | 7.400 | 479,017 | -0.20(-2.63%) |
Jul 13, 2023 | 7.440 | 7.700 | 7.355 | 7.600 | 562,373 | +0.21(+2.84%) |
Jul 12, 2023 | 7.390 | 7.460 | 7.280 | 7.390 | 711,082 | +0.09(+1.23%) |
Jul 11, 2023 | 7.360 | 7.370 | 7.250 | 7.300 | 446,432 | -0.05(-0.68%) |
Jul 10, 2023 | 7.200 | 7.505 | 7.200 | 7.350 | 521,715 | +0.20(+2.80%) |
Jul 07, 2023 | 7.130 | 7.200 | 7.080 | 7.150 | 408,590 | -0.02(-0.28%) |
Jul 06, 2023 | 7.150 | 7.250 | 7.070 | 7.170 | 513,961 | -0.08(-1.10%) |
Jul 05, 2023 | 7.250 | 7.300 | 7.160 | 7.250 | 501,686 | +0.01(+0.14%) |
Jul 03, 2023 | 7.280 | 7.300 | 7.140 | 7.240 | 278,922 | -0.03(-0.41%) |
Jun 30, 2023 | 7.280 | 7.340 | 7.210 | 7.270 | 560,699 | +0.04(+0.55%) |
Jun 29, 2023 | 7.280 | 7.470 | 7.150 | 7.230 | 453,333 | -0.11(-1.50%) |
Jun 28, 2023 | 7.280 | 7.350 | 7.140 | 7.340 | 386,179 | +0.05(+0.69%) |
Jun 27, 2023 | 7.370 | 7.450 | 7.200 | 7.290 | 917,057 | -0.09(-1.22%) |
Jun 26, 2023 | 7.770 | 7.780 | 7.365 | 7.380 | 600,681 | -0.43(-5.51%) |
Jun 23, 2023 | 7.940 | 7.970 | 7.690 | 7.810 | 1,708,402 | -0.18(-2.25%) |
Jun 22, 2023 | 8.160 | 8.190 | 7.930 | 7.990 | 327,686 | -0.18(-2.20%) |
Jun 21, 2023 | 8.060 | 8.205 | 7.850 | 8.170 | 311,568 | +0.07(+0.86%) |
Jun 20, 2023 | 7.900 | 8.120 | 7.640 | 8.100 | 536,751 | +0.31(+3.98%) |
Jun 16, 2023 | 7.760 | 7.890 | 7.580 | 7.790 | 628,799 | +0.09(+1.17%) |
Jun 15, 2023 | 7.740 | 7.800 | 7.570 | 7.700 | 753,202 | -0.04(-0.52%) |
Jun 14, 2023 | 8.090 | 8.155 | 7.650 | 7.740 | 753,241 | -0.33(-4.09%) |
Jun 13, 2023 | 8.240 | 8.433 | 7.930 | 8.070 | 804,109 | -0.16(-1.94%) |
Jun 12, 2023 | 8.340 | 8.450 | 8.070 | 8.230 | 1,088,118 | -0.09(-1.08%) |
Jun 09, 2023 | 8.570 | 8.650 | 8.145 | 8.320 | 2,542,828 | -0.26(-3.03%) |
Jun 08, 2023 | 8.720 | 8.800 | 8.550 | 8.580 | 332,471 | -0.17(-1.94%) |
Jun 07, 2023 | 8.780 | 8.990 | 8.510 | 8.750 | 917,810 | +0.01(+0.11%) |
Jun 06, 2023 | 8.780 | 8.850 | 8.670 | 8.740 | 394,205 | -0.04(-0.46%) |
Jun 05, 2023 | 8.830 | 8.890 | 8.740 | 8.780 | 408,948 | -0.09(-1.01%) |
Jun 02, 2023 | 8.700 | 8.870 | 8.520 | 8.870 | 247,947 | +0.20(+2.31%) |