Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 5.800 | 5.915 | 5.760 | 5.900 | 791,168 | +0.13(+2.25%) |
May 23, 2024 | 6.100 | 6.105 | 5.770 | 5.770 | 862,335 | -0.33(-5.41%) |
May 22, 2024 | 6.100 | 6.160 | 6.060 | 6.100 | 502,428 | +0.00(+0.00%) |
May 21, 2024 | 6.170 | 6.185 | 6.080 | 6.100 | 489,098 | -0.07(-1.13%) |
May 20, 2024 | 6.250 | 6.280 | 6.160 | 6.170 | 332,168 | -0.10(-1.59%) |
May 17, 2024 | 6.360 | 6.360 | 6.260 | 6.270 | 430,558 | -0.06(-0.95%) |
May 16, 2024 | 6.300 | 6.330 | 6.265 | 6.330 | 393,623 | +0.06(+0.96%) |
May 15, 2024 | 6.300 | 6.359 | 6.220 | 6.270 | 433,546 | +0.04(+0.64%) |
May 14, 2024 | 6.180 | 6.330 | 6.180 | 6.230 | 584,949 | +0.09(+1.47%) |
May 13, 2024 | 6.190 | 6.225 | 6.100 | 6.140 | 607,008 | -0.01(-0.16%) |
May 10, 2024 | 6.180 | 6.250 | 6.130 | 6.150 | 516,746 | -0.03(-0.49%) |
May 09, 2024 | 6.020 | 6.180 | 6.020 | 6.180 | 638,978 | +0.16(+2.66%) |
May 08, 2024 | 6.100 | 6.102 | 5.985 | 6.020 | 819,569 | -0.13(-2.11%) |
May 07, 2024 | 6.160 | 6.215 | 6.120 | 6.150 | 889,137 | +0.00(+0.00%) |
May 06, 2024 | 6.210 | 6.250 | 6.120 | 6.150 | 1,020,432 | -0.06(-0.97%) |
May 03, 2024 | 6.320 | 6.420 | 6.070 | 6.210 | 1,433,395 | -0.05(-0.88%) |
May 02, 2024 | 6.710 | 6.800 | 5.780 | 6.265 | 2,388,793 | -0.75(-10.75%) |
May 01, 2024 | 6.860 | 7.179 | 6.860 | 7.020 | 488,107 | +0.17(+2.48%) |
Apr 30, 2024 | 6.950 | 6.957 | 6.850 | 6.850 | 467,041 | -0.12(-1.79%) |
Apr 29, 2024 | 7.070 | 7.190 | 6.960 | 6.975 | 471,593 | -0.07(-0.92%) |
Apr 26, 2024 | 7.000 | 7.109 | 6.990 | 7.040 | 322,987 | +0.07(+1.00%) |
Apr 25, 2024 | 7.070 | 7.115 | 6.960 | 6.970 | 679,883 | -0.13(-1.83%) |
Apr 24, 2024 | 7.140 | 7.160 | 7.050 | 7.100 | 519,855 | -0.10(-1.39%) |
Apr 23, 2024 | 7.030 | 7.250 | 7.030 | 7.200 | 586,381 | +0.14(+1.98%) |
Apr 22, 2024 | 6.980 | 7.080 | 6.935 | 7.060 | 476,437 | +0.10(+1.44%) |
Apr 19, 2024 | 6.790 | 6.970 | 6.790 | 6.960 | 1,029,766 | +0.14(+2.05%) |
Apr 18, 2024 | 6.800 | 6.860 | 6.770 | 6.820 | 565,170 | +0.00(+0.00%) |
Apr 17, 2024 | 6.780 | 6.890 | 6.775 | 6.820 | 518,367 | +0.09(+1.34%) |
Apr 16, 2024 | 6.860 | 6.860 | 6.700 | 6.730 | 880,720 | -0.14(-2.04%) |
Apr 15, 2024 | 6.960 | 7.030 | 6.800 | 6.870 | 675,979 | -0.11(-1.58%) |
Apr 12, 2024 | 7.030 | 7.065 | 6.960 | 6.980 | 635,959 | -0.09(-1.27%) |
Apr 11, 2024 | 7.000 | 7.090 | 6.820 | 7.070 | 764,440 | +0.12(+1.73%) |
Apr 10, 2024 | 7.240 | 7.240 | 6.855 | 6.950 | 795,585 | -0.38(-5.18%) |
Apr 09, 2024 | 7.280 | 7.340 | 7.220 | 7.330 | 293,763 | +0.09(+1.24%) |
Apr 08, 2024 | 7.120 | 7.260 | 7.120 | 7.240 | 463,689 | +0.11(+1.54%) |
Apr 05, 2024 | 7.170 | 7.190 | 7.060 | 7.130 | 557,244 | -0.07(-0.97%) |
Apr 04, 2024 | 7.290 | 7.350 | 7.175 | 7.200 | 560,157 | -0.04(-0.55%) |
Apr 03, 2024 | 7.130 | 7.255 | 7.080 | 7.240 | 435,557 | +0.08(+1.12%) |
Apr 02, 2024 | 7.170 | 7.220 | 7.060 | 7.160 | 702,071 | -0.10(-1.38%) |
Apr 01, 2024 | 7.200 | 7.260 | 7.130 | 7.260 | 647,221 | +0.06(+0.83%) |
Mar 28, 2024 | 7.120 | 7.260 | 7.120 | 7.200 | 495,451 | +0.07(+0.98%) |
Mar 27, 2024 | 6.900 | 7.130 | 6.880 | 7.130 | 525,709 | +0.25(+3.63%) |
Mar 26, 2024 | 7.040 | 7.040 | 6.870 | 6.880 | 437,466 | -0.11(-1.57%) |
Mar 25, 2024 | 6.960 | 7.090 | 6.960 | 6.990 | 530,683 | +0.04(+0.58%) |
Mar 22, 2024 | 7.130 | 7.160 | 6.940 | 6.950 | 744,333 | -0.38(-5.18%) |
Mar 21, 2024 | 7.330 | 7.380 | 7.280 | 7.330 | 1,023,294 | +0.02(+0.27%) |
Mar 20, 2024 | 7.140 | 7.400 | 7.130 | 7.310 | 767,704 | +0.13(+1.81%) |
Mar 19, 2024 | 7.170 | 7.210 | 7.120 | 7.180 | 539,348 | +0.02(+0.28%) |
Mar 18, 2024 | 7.180 | 7.240 | 7.130 | 7.160 | 570,612 | -0.05(-0.69%) |
Mar 15, 2024 | 7.090 | 7.270 | 7.060 | 7.210 | 1,668,554 | +0.11(+1.55%) |
Mar 14, 2024 | 7.300 | 7.310 | 7.020 | 7.100 | 649,490 | -0.22(-3.01%) |
Mar 13, 2024 | 7.270 | 7.371 | 7.270 | 7.320 | 586,520 | +0.05(+0.69%) |
Mar 12, 2024 | 7.260 | 7.280 | 7.180 | 7.270 | 425,753 | +0.00(+0.00%) |
Mar 11, 2024 | 7.180 | 7.280 | 7.175 | 7.270 | 412,403 | +0.06(+0.83%) |
Mar 08, 2024 | 7.240 | 7.310 | 7.160 | 7.210 | 448,414 | +0.04(+0.56%) |
Mar 07, 2024 | 7.130 | 7.205 | 7.090 | 7.170 | 424,156 | +0.12(+1.70%) |
Mar 06, 2024 | 7.000 | 7.050 | 6.959 | 7.050 | 541,939 | +0.07(+1.00%) |
Mar 05, 2024 | 7.000 | 7.050 | 6.950 | 6.980 | 536,374 | -0.05(-0.71%) |
Mar 04, 2024 | 7.120 | 7.120 | 7.000 | 7.030 | 667,414 | -0.10(-1.40%) |
Mar 01, 2024 | 7.200 | 7.200 | 7.075 | 7.130 | 431,229 | -0.08(-1.11%) |
Feb 29, 2024 | 7.050 | 7.220 | 7.030 | 7.210 | 813,017 | +0.22(+3.15%) |
Feb 28, 2024 | 7.050 | 7.060 | 6.979 | 6.990 | 439,250 | -0.12(-1.69%) |
Feb 27, 2024 | 7.150 | 7.160 | 7.020 | 7.110 | 641,681 | +0.01(+0.14%) |
Feb 26, 2024 | 7.310 | 7.345 | 7.070 | 7.100 | 630,985 | -0.24(-3.27%) |
Feb 23, 2024 | 7.200 | 7.370 | 7.120 | 7.340 | 814,795 | +0.11(+1.52%) |
Feb 22, 2024 | 7.470 | 7.494 | 7.180 | 7.230 | 947,098 | -0.16(-2.17%) |
Feb 21, 2024 | 7.510 | 7.520 | 7.340 | 7.390 | 579,704 | -0.12(-1.60%) |
Feb 20, 2024 | 7.470 | 7.570 | 7.420 | 7.510 | 432,929 | -0.08(-1.05%) |
Feb 16, 2024 | 7.430 | 7.635 | 7.354 | 7.590 | 462,652 | +0.06(+0.80%) |
Feb 15, 2024 | 7.200 | 7.590 | 7.200 | 7.530 | 871,892 | +0.39(+5.46%) |
Feb 14, 2024 | 7.240 | 7.250 | 7.120 | 7.140 | 671,305 | -0.06(-0.83%) |
Feb 13, 2024 | 7.420 | 7.420 | 7.160 | 7.200 | 716,610 | -0.46(-6.01%) |
Feb 12, 2024 | 7.550 | 7.675 | 7.540 | 7.660 | 463,816 | +0.12(+1.59%) |
Feb 09, 2024 | 7.390 | 7.550 | 7.360 | 7.540 | 599,092 | +0.16(+2.17%) |
Feb 08, 2024 | 7.330 | 7.445 | 7.290 | 7.380 | 561,218 | +0.03(+0.41%) |
Feb 07, 2024 | 7.550 | 7.550 | 7.270 | 7.350 | 953,470 | -0.21(-2.78%) |
Feb 06, 2024 | 7.500 | 7.605 | 7.450 | 7.560 | 525,872 | +0.02(+0.27%) |
Feb 05, 2024 | 7.610 | 7.610 | 7.380 | 7.540 | 839,055 | -0.17(-2.20%) |
Feb 02, 2024 | 7.880 | 7.880 | 7.710 | 7.710 | 644,393 | -0.26(-3.26%) |
Feb 01, 2024 | 7.890 | 7.990 | 7.730 | 7.970 | 657,260 | +0.13(+1.66%) |
Jan 31, 2024 | 8.160 | 8.170 | 7.840 | 7.840 | 571,891 | -0.34(-4.16%) |
Jan 30, 2024 | 8.420 | 8.430 | 8.170 | 8.180 | 483,698 | -0.29(-3.42%) |
Jan 29, 2024 | 8.360 | 8.480 | 8.322 | 8.470 | 487,128 | +0.09(+1.07%) |
Jan 26, 2024 | 8.470 | 8.510 | 8.360 | 8.380 | 421,724 | -0.02(-0.24%) |
Jan 25, 2024 | 8.330 | 8.400 | 8.285 | 8.400 | 389,227 | +0.17(+2.07%) |
Jan 24, 2024 | 8.410 | 8.460 | 8.220 | 8.230 | 431,818 | -0.11(-1.32%) |
Jan 23, 2024 | 8.380 | 8.380 | 8.270 | 8.340 | 366,321 | +0.04(+0.48%) |
Jan 22, 2024 | 8.340 | 8.430 | 8.250 | 8.300 | 497,112 | +0.00(+0.00%) |
Jan 19, 2024 | 8.200 | 8.310 | 8.050 | 8.300 | 503,687 | +0.15(+1.84%) |
Jan 18, 2024 | 8.110 | 8.165 | 8.010 | 8.150 | 505,628 | +0.08(+0.99%) |
Jan 17, 2024 | 8.110 | 8.220 | 8.020 | 8.070 | 411,353 | -0.20(-2.42%) |
Jan 16, 2024 | 8.370 | 8.410 | 8.170 | 8.270 | 492,594 | -0.18(-2.13%) |
Jan 12, 2024 | 8.400 | 8.610 | 8.400 | 8.450 | 440,450 | +0.10(+1.20%) |
Jan 11, 2024 | 8.420 | 8.420 | 8.220 | 8.350 | 384,998 | -0.11(-1.30%) |
Jan 10, 2024 | 8.430 | 8.520 | 8.400 | 8.460 | 477,286 | +0.03(+0.36%) |
Jan 09, 2024 | 8.370 | 8.470 | 8.340 | 8.430 | 346,131 | -0.04(-0.47%) |
Jan 08, 2024 | 8.270 | 8.480 | 8.240 | 8.470 | 453,069 | +0.22(+2.67%) |
Jan 05, 2024 | 8.160 | 8.290 | 8.110 | 8.250 | 369,131 | +0.06(+0.73%) |
Jan 04, 2024 | 8.140 | 8.220 | 8.100 | 8.190 | 520,447 | +0.03(+0.37%) |
Jan 03, 2024 | 8.270 | 8.270 | 8.110 | 8.160 | 569,543 | -0.18(-2.16%) |
Jan 02, 2024 | 8.500 | 8.510 | 8.300 | 8.340 | 675,407 | -0.19(-2.23%) |
Dec 29, 2023 | 8.670 | 8.670 | 8.520 | 8.530 | 891,755 | -0.16(-1.84%) |
Dec 28, 2023 | 8.700 | 8.750 | 8.650 | 8.690 | 707,628 | -0.04(-0.46%) |
Dec 27, 2023 | 8.700 | 8.750 | 8.660 | 8.730 | 619,028 | +0.03(+0.34%) |
Dec 26, 2023 | 8.620 | 8.730 | 8.610 | 8.700 | 683,321 | +0.07(+0.81%) |
Dec 22, 2023 | 8.730 | 8.750 | 8.621 | 8.630 | 1,081,410 | -0.03(-0.35%) |
Dec 21, 2023 | 8.631 | 8.684 | 8.572 | 8.660 | 808,413 | +0.15(+1.72%) |
Dec 20, 2023 | 8.709 | 8.816 | 8.513 | 8.513 | 1,026,906 | -0.22(-2.46%) |
Dec 19, 2023 | 8.504 | 8.758 | 8.465 | 8.728 | 1,052,403 | +0.26(+3.06%) |
Dec 18, 2023 | 8.337 | 8.552 | 8.259 | 8.469 | 956,716 | +0.13(+1.58%) |
Dec 15, 2023 | 8.689 | 8.768 | 8.259 | 8.337 | 8,524,177 | -1.03(-10.96%) |
Dec 14, 2023 | 9.305 | 9.452 | 9.232 | 9.364 | 1,343,257 | +0.21(+2.24%) |
Dec 13, 2023 | 8.699 | 9.217 | 8.689 | 9.158 | 1,114,468 | +0.43(+4.93%) |
Dec 12, 2023 | 8.582 | 8.782 | 8.533 | 8.728 | 556,209 | +0.13(+1.48%) |
Dec 11, 2023 | 8.728 | 8.736 | 8.592 | 8.601 | 791,876 | -0.14(-1.57%) |
Dec 08, 2023 | 8.699 | 8.792 | 8.680 | 8.738 | 546,313 | +0.00(+0.00%) |
Dec 07, 2023 | 8.768 | 8.768 | 8.631 | 8.738 | 523,188 | -0.01(-0.11%) |
Dec 06, 2023 | 8.904 | 8.963 | 8.728 | 8.748 | 591,011 | -0.16(-1.76%) |
Dec 05, 2023 | 8.992 | 8.992 | 8.846 | 8.904 | 381,444 | -0.09(-0.98%) |
Dec 04, 2023 | 8.904 | 9.027 | 8.904 | 8.992 | 493,039 | +0.04(+0.44%) |
Dec 01, 2023 | 8.592 | 8.963 | 8.567 | 8.953 | 886,373 | +0.36(+4.21%) |
Nov 30, 2023 | 8.689 | 8.719 | 8.582 | 8.592 | 531,005 | -0.07(-0.79%) |
Nov 29, 2023 | 8.523 | 8.709 | 8.513 | 8.660 | 615,567 | +0.21(+2.43%) |
Nov 28, 2023 | 8.425 | 8.484 | 8.264 | 8.455 | 555,767 | +0.01(+0.12%) |
Nov 27, 2023 | 8.406 | 8.445 | 8.337 | 8.445 | 485,027 | +0.04(+0.47%) |
Nov 24, 2023 | 8.425 | 8.484 | 8.388 | 8.406 | 140,172 | -0.03(-0.35%) |
Nov 22, 2023 | 8.445 | 8.508 | 8.401 | 8.435 | 381,870 | +0.04(+0.47%) |
Nov 21, 2023 | 8.367 | 8.465 | 8.327 | 8.396 | 493,880 | -0.04(-0.46%) |
Nov 20, 2023 | 8.377 | 8.494 | 8.284 | 8.435 | 657,512 | +0.06(+0.70%) |
Nov 17, 2023 | 8.279 | 8.377 | 8.259 | 8.377 | 1,020,416 | +0.19(+2.27%) |
Nov 16, 2023 | 8.249 | 8.298 | 8.122 | 8.191 | 668,395 | -0.07(-0.83%) |
Nov 15, 2023 | 8.113 | 8.269 | 8.083 | 8.259 | 758,127 | +0.13(+1.56%) |
Nov 14, 2023 | 7.771 | 8.132 | 7.771 | 8.132 | 791,958 | +0.51(+6.67%) |
Nov 13, 2023 | 7.702 | 7.712 | 7.590 | 7.624 | 372,753 | -0.13(-1.64%) |
Nov 10, 2023 | 7.712 | 7.751 | 7.648 | 7.751 | 590,469 | +0.10(+1.28%) |
Nov 09, 2023 | 7.819 | 7.863 | 7.624 | 7.653 | 429,793 | -0.15(-1.88%) |
Nov 08, 2023 | 7.819 | 7.819 | 7.702 | 7.800 | 326,204 | -0.01(-0.13%) |
Nov 07, 2023 | 7.741 | 7.819 | 7.609 | 7.810 | 480,353 | +0.09(+1.14%) |
Nov 06, 2023 | 7.819 | 7.868 | 7.663 | 7.722 | 717,471 | -0.10(-1.25%) |
Nov 03, 2023 | 7.751 | 7.955 | 7.751 | 7.819 | 831,626 | +0.17(+2.17%) |
Nov 02, 2023 | 7.477 | 7.653 | 7.067 | 7.653 | 1,226,423 | -0.10(-1.26%) |
Nov 01, 2023 | 7.614 | 7.761 | 7.526 | 7.751 | 726,408 | +0.14(+1.80%) |
Oct 31, 2023 | 7.575 | 7.697 | 7.546 | 7.614 | 678,708 | +0.09(+1.17%) |
Oct 30, 2023 | 7.487 | 7.575 | 7.443 | 7.526 | 771,194 | +0.12(+1.58%) |
Oct 27, 2023 | 7.458 | 7.526 | 7.350 | 7.409 | 718,782 | +0.00(+0.00%) |
Oct 26, 2023 | 7.253 | 7.507 | 7.253 | 7.409 | 611,660 | +0.18(+2.43%) |
Oct 25, 2023 | 7.448 | 7.526 | 7.233 | 7.233 | 774,774 | -0.29(-3.90%) |
Oct 24, 2023 | 7.526 | 7.702 | 7.516 | 7.526 | 582,062 | +0.00(+0.00%) |
Oct 23, 2023 | 7.595 | 7.668 | 7.394 | 7.526 | 607,789 | -0.11(-1.41%) |
Oct 20, 2023 | 7.702 | 7.791 | 7.624 | 7.634 | 691,645 | -0.08(-1.01%) |
Oct 19, 2023 | 8.064 | 8.064 | 7.702 | 7.712 | 1,127,441 | -0.34(-4.25%) |
Oct 18, 2023 | 8.269 | 8.298 | 8.039 | 8.054 | 443,207 | -0.26(-3.17%) |
Oct 17, 2023 | 8.328 | 8.396 | 8.298 | 8.318 | 518,784 | -0.09(-1.05%) |
Oct 16, 2023 | 8.279 | 8.425 | 8.249 | 8.406 | 595,049 | +0.17(+2.02%) |
Oct 13, 2023 | 8.484 | 8.484 | 8.220 | 8.240 | 628,088 | -0.17(-1.98%) |
Oct 12, 2023 | 8.543 | 8.562 | 8.318 | 8.406 | 326,895 | -0.16(-1.83%) |
Oct 11, 2023 | 8.435 | 8.572 | 8.435 | 8.562 | 384,072 | +0.15(+1.74%) |
Oct 10, 2023 | 8.386 | 8.474 | 8.367 | 8.416 | 596,735 | +0.04(+0.47%) |
Oct 09, 2023 | 8.044 | 8.425 | 8.044 | 8.377 | 506,599 | +0.24(+3.00%) |
Oct 06, 2023 | 8.015 | 8.152 | 7.956 | 8.132 | 772,792 | +0.09(+1.09%) |
Oct 05, 2023 | 7.927 | 8.103 | 7.859 | 8.044 | 568,078 | +0.09(+1.11%) |
Oct 04, 2023 | 8.025 | 8.034 | 7.756 | 7.956 | 715,658 | -0.01(-0.12%) |
Oct 03, 2023 | 8.113 | 8.147 | 7.859 | 7.966 | 895,737 | -0.18(-2.16%) |
Oct 02, 2023 | 8.249 | 8.269 | 8.069 | 8.142 | 924,865 | -0.16(-1.88%) |
Sep 29, 2023 | 8.289 | 8.446 | 8.259 | 8.298 | 696,191 | +0.05(+0.59%) |
Sep 28, 2023 | 8.142 | 8.279 | 8.093 | 8.249 | 605,595 | +0.10(+1.20%) |
Sep 27, 2023 | 8.249 | 8.289 | 8.108 | 8.152 | 535,055 | -0.06(-0.71%) |
Sep 26, 2023 | 8.396 | 8.396 | 8.206 | 8.210 | 871,184 | -0.22(-2.67%) |
Sep 25, 2023 | 8.455 | 8.514 | 8.401 | 8.435 | 855,732 | -0.09(-1.03%) |
Sep 22, 2023 | 8.279 | 8.552 | 8.259 | 8.523 | 666,154 | +0.25(+3.07%) |
Sep 21, 2023 | 8.787 | 8.797 | 8.269 | 8.269 | 1,187,102 | -0.58(-6.52%) |
Sep 20, 2023 | 9.051 | 9.119 | 8.846 | 8.846 | 1,185,727 | -0.23(-2.58%) |
Sep 19, 2023 | 9.090 | 9.151 | 9.033 | 9.080 | 943,006 | +0.00(+0.00%) |
Sep 18, 2023 | 9.156 | 9.166 | 9.042 | 9.080 | 920,475 | -0.02(-0.21%) |
Sep 15, 2023 | 9.042 | 9.109 | 8.982 | 9.099 | 1,849,815 | +0.06(+0.63%) |
Sep 14, 2023 | 8.976 | 9.080 | 8.957 | 9.042 | 638,469 | +0.15(+1.70%) |
Sep 13, 2023 | 8.853 | 8.900 | 8.815 | 8.891 | 751,084 | +0.07(+0.75%) |
Sep 12, 2023 | 8.777 | 8.929 | 8.754 | 8.825 | 560,782 | +0.07(+0.76%) |
Sep 11, 2023 | 8.758 | 8.787 | 8.687 | 8.758 | 449,505 | +0.04(+0.43%) |
Sep 08, 2023 | 8.711 | 8.806 | 8.711 | 8.720 | 695,751 | +0.01(+0.11%) |
Sep 07, 2023 | 8.768 | 8.796 | 8.664 | 8.711 | 719,086 | -0.02(-0.22%) |
Sep 06, 2023 | 8.806 | 8.844 | 8.720 | 8.730 | 516,255 | -0.08(-0.86%) |
Sep 05, 2023 | 8.995 | 9.014 | 8.787 | 8.806 | 657,810 | -0.26(-2.82%) |
Sep 01, 2023 | 9.042 | 9.143 | 9.042 | 9.061 | 364,151 | +0.05(+0.53%) |
Aug 31, 2023 | 9.071 | 9.151 | 9.005 | 9.014 | 522,415 | -0.04(-0.42%) |
Aug 30, 2023 | 9.071 | 9.090 | 8.995 | 9.052 | 638,596 | -0.01(-0.10%) |
Aug 29, 2023 | 8.957 | 9.090 | 8.910 | 9.061 | 603,882 | +0.10(+1.16%) |
Aug 28, 2023 | 8.692 | 8.967 | 8.692 | 8.957 | 668,118 | +0.29(+3.39%) |
Aug 25, 2023 | 8.588 | 8.730 | 8.578 | 8.664 | 651,050 | +0.07(+0.77%) |
Aug 24, 2023 | 8.569 | 8.711 | 8.560 | 8.597 | 515,773 | -0.01(-0.11%) |
Aug 23, 2023 | 8.465 | 8.635 | 8.455 | 8.607 | 548,329 | +0.18(+2.13%) |
Aug 22, 2023 | 8.455 | 8.512 | 8.418 | 8.427 | 409,122 | +0.00(+0.00%) |
Aug 21, 2023 | 8.361 | 8.446 | 8.351 | 8.427 | 569,275 | +0.05(+0.57%) |
Aug 18, 2023 | 8.313 | 8.403 | 8.275 | 8.380 | 701,687 | +0.00(+0.00%) |
Aug 17, 2023 | 8.399 | 8.474 | 8.361 | 8.380 | 501,742 | -0.04(-0.45%) |
Aug 16, 2023 | 8.436 | 8.541 | 8.418 | 8.418 | 526,975 | -0.06(-0.67%) |
Aug 15, 2023 | 8.427 | 8.498 | 8.323 | 8.474 | 731,204 | +0.00(+0.00%) |
Aug 14, 2023 | 8.541 | 8.564 | 8.427 | 8.474 | 592,342 | -0.09(-1.10%) |
Aug 11, 2023 | 8.541 | 8.607 | 8.541 | 8.569 | 449,249 | +0.00(+0.00%) |
Aug 10, 2023 | 8.560 | 8.716 | 8.541 | 8.569 | 641,565 | +0.03(+0.33%) |
Aug 09, 2023 | 8.541 | 8.626 | 8.531 | 8.541 | 680,336 | -0.03(-0.33%) |
Aug 08, 2023 | 8.522 | 8.569 | 8.436 | 8.569 | 666,448 | -0.03(-0.33%) |
Aug 07, 2023 | 8.692 | 8.702 | 8.503 | 8.597 | 934,064 | -0.09(-0.98%) |
Aug 04, 2023 | 8.730 | 8.806 | 8.664 | 8.683 | 570,542 | +0.09(+1.10%) |
Aug 03, 2023 | 9.421 | 9.483 | 8.541 | 8.588 | 1,556,195 | -0.92(-9.66%) |
Aug 02, 2023 | 9.525 | 9.525 | 9.412 | 9.506 | 488,420 | -0.03(-0.30%) |
Aug 01, 2023 | 9.611 | 9.615 | 9.469 | 9.535 | 498,351 | -0.08(-0.79%) |
Jul 31, 2023 | 9.800 | 9.838 | 9.535 | 9.611 | 713,681 | -0.18(-1.84%) |
Jul 28, 2023 | 9.828 | 9.885 | 9.738 | 9.790 | 464,773 | +0.04(+0.39%) |
Jul 27, 2023 | 9.961 | 10.06 | 9.743 | 9.753 | 866,085 | -0.18(-1.81%) |
Jul 26, 2023 | 9.923 | 10.02 | 9.898 | 9.932 | 482,599 | +0.05(+0.48%) |
Jul 25, 2023 | 9.819 | 9.951 | 9.781 | 9.885 | 343,869 | +0.05(+0.48%) |
Jul 24, 2023 | 9.819 | 9.951 | 9.800 | 9.838 | 516,629 | +0.05(+0.48%) |
Jul 21, 2023 | 9.847 | 9.876 | 9.771 | 9.790 | 410,053 | +0.01(+0.10%) |
Jul 20, 2023 | 9.857 | 9.904 | 9.696 | 9.781 | 563,040 | -0.09(-0.96%) |
Jul 19, 2023 | 9.762 | 9.909 | 9.762 | 9.876 | 443,819 | +0.11(+1.16%) |
Jul 18, 2023 | 9.658 | 9.847 | 9.658 | 9.762 | 503,559 | +0.09(+0.98%) |
Jul 17, 2023 | 9.639 | 9.696 | 9.555 | 9.667 | 437,792 | +0.02(+0.20%) |
Jul 14, 2023 | 9.648 | 9.658 | 9.525 | 9.648 | 436,344 | +0.01(+0.10%) |
Jul 13, 2023 | 9.611 | 9.771 | 9.582 | 9.639 | 492,783 | +0.03(+0.30%) |
Jul 12, 2023 | 9.525 | 9.629 | 9.511 | 9.611 | 690,691 | +0.14(+1.50%) |
Jul 11, 2023 | 9.450 | 9.506 | 9.412 | 9.469 | 364,435 | +0.05(+0.50%) |
Jul 10, 2023 | 9.137 | 9.450 | 9.137 | 9.421 | 539,651 | +0.26(+2.79%) |
Jul 07, 2023 | 9.023 | 9.218 | 9.023 | 9.166 | 464,752 | +0.14(+1.57%) |
Jul 06, 2023 | 9.147 | 9.184 | 8.881 | 9.023 | 658,385 | -0.22(-2.36%) |
Jul 05, 2023 | 9.383 | 9.383 | 9.241 | 9.241 | 480,685 | -0.16(-1.71%) |
Jul 03, 2023 | 9.393 | 9.487 | 9.360 | 9.402 | 267,775 | +0.01(+0.10%) |
Jun 30, 2023 | 9.450 | 9.478 | 9.388 | 9.393 | 602,415 | -0.01(-0.10%) |
Jun 29, 2023 | 9.374 | 9.431 | 9.364 | 9.402 | 405,728 | -0.02(-0.20%) |
Jun 28, 2023 | 9.383 | 9.431 | 9.317 | 9.421 | 405,125 | +0.04(+0.40%) |
Jun 27, 2023 | 9.270 | 9.383 | 9.233 | 9.383 | 509,774 | +0.13(+1.43%) |
Jun 26, 2023 | 9.109 | 9.308 | 9.109 | 9.251 | 448,603 | +0.11(+1.24%) |
Jun 23, 2023 | 9.251 | 9.270 | 9.061 | 9.137 | 1,177,987 | -0.19(-2.03%) |
Jun 22, 2023 | 9.383 | 9.383 | 9.265 | 9.326 | 509,027 | -0.06(-0.61%) |
Jun 21, 2023 | 9.279 | 9.412 | 9.232 | 9.383 | 548,088 | +0.08(+0.81%) |
Jun 20, 2023 | 9.355 | 9.402 | 9.279 | 9.308 | 543,013 | -0.10(-1.11%) |
Jun 16, 2023 | 9.469 | 9.487 | 9.289 | 9.412 | 2,236,831 | -0.04(-0.40%) |
Jun 15, 2023 | 9.289 | 9.450 | 9.289 | 9.450 | 739,505 | +0.15(+1.63%) |
Jun 14, 2023 | 9.353 | 9.372 | 9.206 | 9.298 | 957,448 | +0.02(+0.20%) |
Jun 13, 2023 | 9.307 | 9.358 | 9.225 | 9.280 | 992,458 | +0.06(+0.60%) |
Jun 12, 2023 | 9.142 | 9.280 | 9.101 | 9.225 | 696,757 | +0.07(+0.80%) |
Jun 09, 2023 | 9.234 | 9.243 | 9.096 | 9.151 | 476,287 | -0.08(-0.90%) |
Jun 08, 2023 | 9.123 | 9.248 | 9.027 | 9.234 | 650,057 | +0.10(+1.11%) |
Jun 07, 2023 | 9.169 | 9.362 | 9.096 | 9.133 | 1,437,916 | -0.25(-2.64%) |
Jun 06, 2023 | 9.206 | 9.436 | 9.179 | 9.381 | 697,845 | +0.09(+0.99%) |
Jun 05, 2023 | 9.418 | 9.432 | 9.197 | 9.289 | 754,353 | -0.15(-1.56%) |
Jun 02, 2023 | 9.197 | 9.436 | 9.156 | 9.436 | 969,057 | +0.29(+3.22%) |