Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 6.809 | 7.094 | 6.745 | 7.016 | 7,845,435 | +0.18(+2.59%) |
May 30, 2024 | 6.937 | 7.001 | 6.819 | 6.839 | 7,118,432 | +0.04(+0.58%) |
May 29, 2024 | 6.937 | 6.937 | 6.642 | 6.799 | 8,548,473 | -0.30(-4.16%) |
May 28, 2024 | 7.321 | 7.370 | 7.055 | 7.094 | 4,075,117 | -0.15(-2.04%) |
May 24, 2024 | 7.281 | 7.301 | 7.153 | 7.242 | 2,800,045 | +0.01(+0.14%) |
May 23, 2024 | 7.586 | 7.586 | 7.212 | 7.232 | 2,875,301 | -0.31(-4.05%) |
May 22, 2024 | 7.577 | 7.636 | 7.468 | 7.537 | 2,204,107 | -0.08(-1.03%) |
May 21, 2024 | 7.577 | 7.695 | 7.567 | 7.616 | 2,018,359 | +0.00(+0.00%) |
May 20, 2024 | 7.832 | 7.852 | 7.596 | 7.616 | 2,672,157 | -0.18(-2.27%) |
May 17, 2024 | 7.734 | 7.842 | 7.675 | 7.793 | 2,851,006 | +0.10(+1.28%) |
May 16, 2024 | 7.823 | 7.872 | 7.665 | 7.695 | 3,793,267 | -0.17(-2.13%) |
May 15, 2024 | 8.019 | 8.128 | 7.803 | 7.862 | 3,731,403 | -0.03(-0.37%) |
May 14, 2024 | 7.832 | 7.985 | 7.813 | 7.891 | 3,945,828 | +0.19(+2.43%) |
May 13, 2024 | 7.714 | 7.823 | 7.665 | 7.704 | 3,789,057 | +0.10(+1.29%) |
May 10, 2024 | 7.655 | 7.734 | 7.498 | 7.606 | 2,495,234 | -0.02(-0.26%) |
May 09, 2024 | 7.488 | 7.645 | 7.388 | 7.626 | 3,872,421 | +0.16(+2.11%) |
May 08, 2024 | 7.429 | 7.478 | 7.296 | 7.468 | 4,600,698 | -0.04(-0.52%) |
May 07, 2024 | 7.626 | 7.675 | 7.478 | 7.508 | 3,991,053 | -0.04(-0.52%) |
May 06, 2024 | 7.665 | 7.773 | 7.527 | 7.547 | 3,586,677 | -0.06(-0.78%) |
May 03, 2024 | 7.577 | 7.719 | 7.527 | 7.606 | 5,513,962 | +0.23(+3.07%) |
May 02, 2024 | 7.291 | 7.449 | 7.193 | 7.380 | 4,619,807 | +0.20(+2.74%) |
May 01, 2024 | 6.927 | 7.311 | 6.927 | 7.183 | 8,488,682 | +0.29(+4.14%) |
Apr 30, 2024 | 6.907 | 7.001 | 6.858 | 6.898 | 6,123,460 | -0.11(-1.54%) |
Apr 29, 2024 | 7.242 | 7.301 | 6.966 | 7.006 | 6,724,890 | -0.20(-2.73%) |
Apr 26, 2024 | 7.577 | 7.665 | 7.173 | 7.203 | 7,159,434 | -0.44(-5.79%) |
Apr 25, 2024 | 7.724 | 7.734 | 7.124 | 7.645 | 10,877,710 | -0.07(-0.89%) |
Apr 24, 2024 | 7.616 | 7.808 | 7.567 | 7.714 | 8,125,539 | -0.06(-0.76%) |
Apr 23, 2024 | 7.695 | 8.049 | 7.695 | 7.773 | 9,894,005 | +0.04(+0.51%) |
Apr 22, 2024 | 7.586 | 7.813 | 7.517 | 7.734 | 4,872,593 | +0.15(+1.95%) |
Apr 19, 2024 | 7.153 | 7.596 | 7.104 | 7.586 | 8,662,520 | +0.39(+5.47%) |
Apr 18, 2024 | 7.085 | 7.252 | 7.045 | 7.193 | 4,165,242 | +0.11(+1.53%) |
Apr 17, 2024 | 7.193 | 7.247 | 7.060 | 7.085 | 2,870,500 | +0.00(+0.00%) |
Apr 16, 2024 | 7.281 | 7.281 | 7.035 | 7.085 | 3,616,338 | -0.22(-2.96%) |
Apr 15, 2024 | 7.262 | 7.454 | 7.193 | 7.301 | 5,841,589 | +0.04(+0.54%) |
Apr 12, 2024 | 7.134 | 7.291 | 7.094 | 7.262 | 6,354,635 | +0.00(+0.00%) |
Apr 11, 2024 | 7.203 | 7.321 | 7.134 | 7.262 | 3,583,985 | +0.06(+0.82%) |
Apr 10, 2024 | 7.626 | 7.753 | 7.114 | 7.203 | 7,991,684 | -0.67(-8.50%) |
Apr 09, 2024 | 7.665 | 7.901 | 7.616 | 7.872 | 4,717,571 | +0.23(+2.96%) |
Apr 08, 2024 | 7.488 | 7.724 | 7.409 | 7.645 | 4,060,396 | +0.26(+3.46%) |
Apr 05, 2024 | 7.262 | 7.458 | 7.247 | 7.390 | 2,952,173 | +0.04(+0.54%) |
Apr 04, 2024 | 7.616 | 7.719 | 7.321 | 7.350 | 6,128,228 | -0.17(-2.23%) |
Apr 03, 2024 | 7.458 | 7.567 | 7.409 | 7.517 | 3,316,013 | +0.03(+0.39%) |
Apr 02, 2024 | 7.596 | 7.626 | 7.409 | 7.488 | 5,781,888 | -0.27(-3.43%) |
Apr 01, 2024 | 7.872 | 7.872 | 7.557 | 7.754 | 5,886,044 | -0.08(-1.01%) |
Mar 28, 2024 | 7.773 | 7.857 | 7.857 | 7.832 | 6,625,419 | +0.06(+0.76%) |
Mar 27, 2024 | 7.468 | 7.773 | 7.429 | 7.773 | 6,243,970 | +0.29(+3.81%) |
Mar 26, 2024 | 7.704 | 7.734 | 7.478 | 7.488 | 2,704,943 | -0.13(-1.68%) |
Mar 25, 2024 | 7.665 | 7.793 | 7.606 | 7.616 | 3,401,467 | -0.05(-0.64%) |
Mar 22, 2024 | 7.931 | 8.039 | 7.586 | 7.665 | 4,859,736 | -0.26(-3.23%) |
Mar 21, 2024 | 7.724 | 8.088 | 7.724 | 7.921 | 8,643,441 | +0.28(+3.60%) |
Mar 20, 2024 | 7.291 | 7.700 | 7.242 | 7.645 | 7,235,561 | +0.28(+3.74%) |
Mar 19, 2024 | 7.281 | 7.458 | 7.242 | 7.370 | 3,267,072 | +0.06(+0.81%) |
Mar 18, 2024 | 7.458 | 7.478 | 7.301 | 7.311 | 3,497,729 | -0.11(-1.46%) |
Mar 15, 2024 | 7.350 | 7.547 | 7.340 | 7.419 | 13,413,220 | +0.03(+0.40%) |
Mar 14, 2024 | 7.655 | 7.675 | 7.252 | 7.390 | 8,326,522 | -0.34(-4.45%) |
Mar 13, 2024 | 7.754 | 7.995 | 7.719 | 7.734 | 4,808,267 | -0.03(-0.38%) |
Mar 12, 2024 | 7.909 | 8.030 | 7.720 | 7.763 | 5,851,314 | -0.14(-1.72%) |
Mar 11, 2024 | 7.676 | 8.025 | 7.676 | 7.899 | 7,133,858 | +0.17(+2.26%) |
Mar 08, 2024 | 8.035 | 8.113 | 7.676 | 7.725 | 5,923,400 | -0.26(-3.28%) |
Mar 07, 2024 | 8.016 | 8.249 | 7.899 | 7.987 | 7,561,978 | +0.07(+0.86%) |
Mar 06, 2024 | 7.686 | 8.210 | 6.866 | 7.919 | 28,549,326 | +0.28(+3.68%) |
Mar 05, 2024 | 7.278 | 7.734 | 7.239 | 7.637 | 8,610,686 | +0.29(+3.96%) |
Mar 04, 2024 | 7.841 | 7.943 | 7.244 | 7.346 | 19,490,516 | -0.44(-5.61%) |
Mar 01, 2024 | 7.822 | 7.851 | 7.540 | 7.783 | 6,368,582 | -0.16(-2.08%) |
Feb 29, 2024 | 7.958 | 8.113 | 7.880 | 7.948 | 5,380,276 | +0.18(+2.38%) |
Feb 28, 2024 | 7.967 | 7.967 | 7.749 | 7.763 | 5,596,191 | -0.21(-2.68%) |
Feb 27, 2024 | 8.084 | 8.084 | 7.909 | 7.977 | 4,019,531 | +0.02(+0.24%) |
Feb 26, 2024 | 8.123 | 8.181 | 7.861 | 7.958 | 4,104,355 | -0.23(-2.84%) |
Feb 23, 2024 | 8.152 | 8.273 | 8.045 | 8.190 | 4,931,893 | -0.03(-0.35%) |
Feb 22, 2024 | 8.278 | 8.355 | 8.069 | 8.220 | 5,794,776 | +0.18(+2.29%) |
Feb 21, 2024 | 8.045 | 8.093 | 7.928 | 8.035 | 3,593,091 | -0.05(-0.60%) |
Feb 20, 2024 | 8.103 | 8.195 | 8.016 | 8.084 | 5,273,414 | -0.17(-2.12%) |
Feb 16, 2024 | 8.200 | 8.346 | 8.064 | 8.258 | 5,143,662 | -0.13(-1.50%) |
Feb 15, 2024 | 8.200 | 8.457 | 8.132 | 8.385 | 9,083,545 | +0.28(+3.47%) |
Feb 14, 2024 | 8.025 | 8.132 | 7.856 | 8.103 | 4,623,739 | +0.19(+2.45%) |
Feb 13, 2024 | 8.268 | 8.316 | 7.715 | 7.909 | 9,049,651 | -0.73(-8.43%) |
Feb 12, 2024 | 8.210 | 8.744 | 8.181 | 8.637 | 7,313,390 | +0.46(+5.58%) |
Feb 09, 2024 | 7.996 | 8.384 | 7.870 | 8.181 | 7,417,876 | +0.18(+2.24%) |
Feb 08, 2024 | 7.744 | 8.229 | 7.657 | 8.001 | 7,579,442 | +0.26(+3.32%) |
Feb 07, 2024 | 7.831 | 8.006 | 7.133 | 7.744 | 24,827,014 | -0.18(-2.33%) |
Feb 06, 2024 | 8.598 | 8.690 | 7.763 | 7.928 | 15,069,571 | -0.69(-8.00%) |
Feb 05, 2024 | 8.782 | 8.782 | 8.511 | 8.617 | 9,010,599 | -0.32(-3.58%) |
Feb 02, 2024 | 8.462 | 9.088 | 8.433 | 8.938 | 11,508,132 | +0.24(+2.79%) |
Feb 01, 2024 | 9.433 | 9.428 | 8.229 | 8.695 | 15,959,065 | -0.64(-6.86%) |
Jan 31, 2024 | 9.520 | 9.806 | 8.846 | 9.336 | 12,981,510 | -0.79(-7.77%) |
Jan 30, 2024 | 10.15 | 10.32 | 10.11 | 10.12 | 2,476,905 | -0.11(-1.04%) |
Jan 29, 2024 | 10.02 | 10.24 | 9.932 | 10.23 | 2,552,393 | +0.19(+1.93%) |
Jan 26, 2024 | 10.08 | 10.14 | 9.869 | 10.03 | 3,042,886 | +0.02(+0.19%) |
Jan 25, 2024 | 9.850 | 10.35 | 9.733 | 10.01 | 6,059,712 | -0.47(-4.44%) |
Jan 24, 2024 | 10.35 | 10.56 | 10.32 | 10.48 | 6,286,424 | +0.17(+1.70%) |
Jan 23, 2024 | 10.48 | 10.48 | 10.25 | 10.31 | 3,152,030 | -0.08(-0.75%) |
Jan 22, 2024 | 10.17 | 10.40 | 10.14 | 10.38 | 2,948,196 | +0.33(+3.28%) |
Jan 19, 2024 | 9.811 | 10.06 | 9.704 | 10.05 | 2,939,732 | +0.29(+2.98%) |
Jan 18, 2024 | 9.753 | 9.801 | 9.641 | 9.763 | 2,353,488 | +0.07(+0.70%) |
Jan 17, 2024 | 9.510 | 9.763 | 9.374 | 9.695 | 2,794,071 | -0.06(-0.60%) |
Jan 16, 2024 | 9.724 | 9.869 | 9.632 | 9.753 | 3,014,835 | -0.16(-1.57%) |
Jan 12, 2024 | 10.20 | 10.20 | 9.831 | 9.908 | 2,317,229 | -0.16(-1.64%) |
Jan 11, 2024 | 10.18 | 10.18 | 9.850 | 10.07 | 3,457,543 | -0.19(-1.89%) |
Jan 10, 2024 | 10.29 | 10.31 | 10.06 | 10.27 | 2,271,058 | -0.02(-0.19%) |
Jan 09, 2024 | 10.18 | 10.33 | 10.14 | 10.29 | 2,408,943 | -0.10(-0.94%) |
Jan 08, 2024 | 10.15 | 10.38 | 10.09 | 10.38 | 2,164,985 | +0.21(+2.10%) |
Jan 05, 2024 | 10.02 | 10.33 | 10.00 | 10.17 | 2,924,080 | +0.03(+0.29%) |
Jan 04, 2024 | 10.10 | 10.26 | 10.04 | 10.14 | 3,255,804 | +0.07(+0.68%) |
Jan 03, 2024 | 10.31 | 10.43 | 10.05 | 10.07 | 3,387,025 | -0.40(-3.80%) |
Jan 02, 2024 | 10.37 | 10.63 | 10.36 | 10.47 | 3,261,637 | -0.07(-0.64%) |
Dec 29, 2023 | 10.69 | 10.69 | 10.51 | 10.54 | 2,821,579 | -0.18(-1.72%) |
Dec 28, 2023 | 10.62 | 10.73 | 10.57 | 10.72 | 2,661,737 | +0.01(+0.09%) |
Dec 27, 2023 | 10.79 | 10.79 | 10.66 | 10.71 | 2,175,102 | -0.06(-0.54%) |
Dec 26, 2023 | 10.67 | 10.84 | 10.56 | 10.77 | 2,473,470 | +0.18(+1.74%) |
Dec 22, 2023 | 10.66 | 10.76 | 10.54 | 10.59 | 2,263,324 | +0.02(+0.18%) |
Dec 21, 2023 | 10.66 | 10.67 | 10.45 | 10.57 | 3,657,372 | +0.09(+0.83%) |
Dec 20, 2023 | 10.78 | 10.82 | 10.48 | 10.48 | 4,298,740 | -0.29(-2.70%) |
Dec 19, 2023 | 10.73 | 10.88 | 10.65 | 10.77 | 4,370,403 | +0.12(+1.09%) |
Dec 18, 2023 | 10.83 | 10.89 | 10.53 | 10.66 | 6,242,228 | -0.09(-0.81%) |
Dec 15, 2023 | 10.67 | 10.79 | 10.60 | 10.74 | 9,541,894 | +0.04(+0.36%) |
Dec 14, 2023 | 10.39 | 10.86 | 10.38 | 10.70 | 8,412,576 | +0.63(+6.26%) |
Dec 13, 2023 | 9.394 | 10.08 | 9.287 | 10.07 | 5,718,439 | +0.66(+7.01%) |
Dec 12, 2023 | 9.538 | 9.538 | 9.394 | 9.413 | 2,379,334 | -0.15(-1.60%) |
Dec 11, 2023 | 9.576 | 9.691 | 9.456 | 9.567 | 2,585,315 | +0.02(+0.20%) |
Dec 08, 2023 | 9.509 | 9.696 | 9.442 | 9.548 | 2,838,047 | +0.01(+0.10%) |
Dec 07, 2023 | 9.442 | 9.591 | 9.358 | 9.538 | 3,481,720 | +0.16(+1.74%) |
Dec 06, 2023 | 9.356 | 9.783 | 9.327 | 9.375 | 4,458,372 | +0.15(+1.66%) |
Dec 05, 2023 | 9.346 | 9.375 | 9.193 | 9.221 | 3,164,235 | -0.19(-2.04%) |
Dec 04, 2023 | 9.154 | 9.452 | 9.145 | 9.413 | 3,663,122 | +0.19(+2.08%) |
Dec 01, 2023 | 8.684 | 9.241 | 8.626 | 9.221 | 5,029,243 | +0.49(+5.60%) |
Nov 30, 2023 | 8.799 | 8.924 | 8.703 | 8.732 | 3,135,047 | -0.03(-0.33%) |
Nov 29, 2023 | 8.406 | 8.818 | 8.367 | 8.761 | 4,216,748 | +0.46(+5.55%) |
Nov 28, 2023 | 8.386 | 8.386 | 8.204 | 8.300 | 1,608,299 | -0.07(-0.80%) |
Nov 27, 2023 | 8.339 | 8.415 | 8.271 | 8.367 | 2,653,027 | -0.05(-0.57%) |
Nov 24, 2023 | 8.406 | 8.482 | 8.334 | 8.415 | 819,779 | +0.02(+0.23%) |
Nov 22, 2023 | 8.406 | 8.473 | 8.257 | 8.396 | 1,984,812 | +0.12(+1.51%) |
Nov 21, 2023 | 8.559 | 8.559 | 8.243 | 8.271 | 1,810,622 | -0.33(-3.79%) |
Nov 20, 2023 | 8.540 | 8.626 | 8.396 | 8.598 | 2,804,797 | +0.03(+0.34%) |
Nov 17, 2023 | 8.415 | 8.617 | 8.317 | 8.569 | 3,934,617 | +0.28(+3.36%) |
Nov 16, 2023 | 8.463 | 8.511 | 8.137 | 8.291 | 3,323,154 | -0.20(-2.37%) |
Nov 15, 2023 | 8.271 | 8.607 | 8.271 | 8.492 | 4,985,427 | +0.18(+2.19%) |
Nov 14, 2023 | 7.830 | 8.386 | 7.792 | 8.310 | 5,351,719 | +0.80(+10.60%) |
Nov 13, 2023 | 7.513 | 7.585 | 7.446 | 7.513 | 2,532,244 | -0.07(-0.89%) |
Nov 10, 2023 | 7.580 | 7.657 | 7.437 | 7.580 | 2,417,375 | +0.05(+0.64%) |
Nov 09, 2023 | 7.705 | 7.705 | 7.489 | 7.532 | 3,673,289 | -0.12(-1.51%) |
Nov 08, 2023 | 7.916 | 7.916 | 7.609 | 7.648 | 2,609,915 | -0.21(-2.69%) |
Nov 07, 2023 | 7.945 | 8.012 | 7.849 | 7.859 | 2,888,197 | -0.15(-1.92%) |
Nov 06, 2023 | 8.223 | 8.262 | 7.936 | 8.012 | 2,916,133 | -0.21(-2.57%) |
Nov 03, 2023 | 8.185 | 8.406 | 8.156 | 8.223 | 4,004,167 | +0.30(+3.75%) |
Nov 02, 2023 | 7.580 | 7.926 | 7.580 | 7.926 | 4,822,000 | +0.49(+6.58%) |
Nov 01, 2023 | 7.552 | 7.552 | 7.264 | 7.437 | 2,943,913 | -0.03(-0.39%) |
Oct 31, 2023 | 7.427 | 7.513 | 7.324 | 7.465 | 2,351,754 | +0.07(+0.91%) |
Oct 30, 2023 | 7.494 | 7.600 | 7.341 | 7.398 | 3,477,711 | -0.05(-0.64%) |
Oct 27, 2023 | 7.552 | 7.648 | 7.336 | 7.446 | 3,596,405 | -0.12(-1.52%) |
Oct 26, 2023 | 7.518 | 7.998 | 7.360 | 7.561 | 6,601,896 | +0.12(+1.68%) |
Oct 25, 2023 | 7.379 | 7.456 | 7.254 | 7.437 | 4,719,184 | -0.04(-0.51%) |
Oct 24, 2023 | 7.600 | 7.619 | 7.365 | 7.475 | 3,417,093 | -0.05(-0.64%) |
Oct 23, 2023 | 7.437 | 7.705 | 7.403 | 7.523 | 4,901,351 | +0.02(+0.26%) |
Oct 20, 2023 | 7.763 | 7.763 | 7.446 | 7.504 | 4,441,304 | -0.26(-3.34%) |
Oct 19, 2023 | 7.897 | 8.060 | 7.724 | 7.763 | 3,875,163 | -0.12(-1.46%) |
Oct 18, 2023 | 8.089 | 8.123 | 7.840 | 7.878 | 4,344,973 | -0.32(-3.86%) |
Oct 17, 2023 | 7.868 | 8.319 | 7.868 | 8.195 | 3,113,755 | +0.19(+2.40%) |
Oct 16, 2023 | 7.916 | 8.060 | 7.912 | 8.003 | 2,897,970 | +0.21(+2.71%) |
Oct 13, 2023 | 8.070 | 8.079 | 7.734 | 7.792 | 2,631,375 | -0.15(-1.93%) |
Oct 12, 2023 | 8.012 | 8.012 | 7.830 | 7.945 | 2,462,970 | -0.09(-1.08%) |
Oct 11, 2023 | 8.070 | 8.238 | 7.964 | 8.031 | 2,681,376 | -0.03(-0.36%) |
Oct 10, 2023 | 7.926 | 8.166 | 7.926 | 8.060 | 2,742,022 | +0.15(+1.94%) |
Oct 09, 2023 | 7.744 | 7.936 | 7.696 | 7.907 | 2,260,084 | +0.14(+1.85%) |
Oct 06, 2023 | 7.628 | 7.878 | 7.451 | 7.763 | 3,392,495 | +0.02(+0.25%) |
Oct 05, 2023 | 7.494 | 7.782 | 7.470 | 7.744 | 4,431,771 | +0.21(+2.80%) |
Oct 04, 2023 | 7.628 | 7.657 | 7.417 | 7.532 | 6,906,338 | -0.05(-0.63%) |
Oct 03, 2023 | 7.916 | 7.916 | 7.523 | 7.580 | 5,124,067 | -0.37(-4.70%) |
Oct 02, 2023 | 8.214 | 8.262 | 7.907 | 7.955 | 3,700,683 | -0.26(-3.15%) |
Sep 29, 2023 | 8.195 | 8.348 | 8.166 | 8.214 | 2,449,238 | +0.10(+1.18%) |
Sep 28, 2023 | 8.041 | 8.204 | 8.022 | 8.118 | 2,019,822 | +0.08(+0.95%) |
Sep 27, 2023 | 8.041 | 8.094 | 7.916 | 8.041 | 2,742,763 | -0.10(-1.18%) |
Sep 26, 2023 | 8.099 | 8.295 | 8.099 | 8.137 | 1,756,850 | -0.09(-1.05%) |
Sep 25, 2023 | 7.993 | 8.233 | 8.156 | 8.223 | 1,698,842 | +0.17(+2.15%) |
Sep 22, 2023 | 8.060 | 8.108 | 7.940 | 8.051 | 2,482,965 | +0.01(+0.12%) |
Sep 21, 2023 | 8.271 | 8.358 | 7.993 | 8.041 | 5,479,992 | -0.34(-4.01%) |
Sep 20, 2023 | 8.598 | 8.660 | 8.339 | 8.377 | 2,594,263 | -0.14(-1.69%) |
Sep 19, 2023 | 8.511 | 8.593 | 8.434 | 8.521 | 2,015,435 | +0.03(+0.34%) |
Sep 18, 2023 | 8.694 | 8.703 | 8.473 | 8.492 | 2,089,839 | -0.17(-1.99%) |
Sep 15, 2023 | 8.694 | 8.751 | 8.607 | 8.665 | 10,393,135 | -0.10(-1.10%) |
Sep 14, 2023 | 8.694 | 8.813 | 8.636 | 8.761 | 3,392,924 | +0.20(+2.35%) |
Sep 13, 2023 | 8.703 | 8.732 | 8.449 | 8.559 | 3,544,550 | -0.09(-1.00%) |
Sep 12, 2023 | 8.617 | 8.693 | 8.465 | 8.646 | 3,160,290 | +0.06(+0.66%) |
Sep 11, 2023 | 8.702 | 8.802 | 8.560 | 8.589 | 3,069,293 | -0.06(-0.66%) |
Sep 08, 2023 | 8.579 | 8.693 | 8.461 | 8.646 | 2,248,821 | +0.06(+0.66%) |
Sep 07, 2023 | 8.428 | 8.598 | 8.428 | 8.589 | 4,233,812 | +0.10(+1.23%) |
Sep 06, 2023 | 8.778 | 8.821 | 8.375 | 8.484 | 3,088,985 | -0.32(-3.66%) |
Sep 05, 2023 | 9.053 | 9.176 | 8.797 | 8.807 | 3,539,726 | -0.14(-1.59%) |
Sep 01, 2023 | 8.816 | 9.015 | 8.807 | 8.949 | 2,559,860 | +0.25(+2.83%) |
Aug 31, 2023 | 8.646 | 8.755 | 8.627 | 8.702 | 2,255,886 | +0.06(+0.66%) |
Aug 30, 2023 | 8.759 | 8.854 | 8.608 | 8.646 | 2,515,805 | -0.16(-1.83%) |
Aug 29, 2023 | 8.598 | 8.854 | 8.484 | 8.807 | 3,433,897 | +0.21(+2.43%) |
Aug 28, 2023 | 8.380 | 8.617 | 8.371 | 8.598 | 2,663,557 | +0.29(+3.54%) |
Aug 25, 2023 | 8.333 | 8.442 | 8.134 | 8.304 | 2,376,996 | +0.00(+0.00%) |
Aug 24, 2023 | 8.228 | 8.409 | 8.210 | 8.304 | 2,220,731 | +0.07(+0.81%) |
Aug 23, 2023 | 8.134 | 8.271 | 8.010 | 8.238 | 5,185,098 | +0.13(+1.64%) |
Aug 22, 2023 | 8.475 | 8.532 | 8.063 | 8.105 | 5,360,356 | -0.38(-4.47%) |
Aug 21, 2023 | 8.608 | 8.660 | 8.361 | 8.484 | 2,818,880 | -0.11(-1.32%) |
Aug 18, 2023 | 8.494 | 8.665 | 8.361 | 8.598 | 4,855,214 | +0.00(+0.00%) |
Aug 17, 2023 | 8.740 | 8.783 | 8.551 | 8.598 | 3,702,049 | -0.08(-0.87%) |
Aug 16, 2023 | 8.788 | 8.873 | 8.646 | 8.674 | 2,206,710 | -0.13(-1.51%) |
Aug 15, 2023 | 8.977 | 9.015 | 8.740 | 8.807 | 3,279,852 | -0.36(-3.93%) |
Aug 14, 2023 | 9.224 | 9.262 | 9.101 | 9.167 | 2,247,643 | -0.17(-1.83%) |
Aug 11, 2023 | 9.243 | 9.376 | 9.243 | 9.338 | 2,971,195 | -0.05(-0.50%) |
Aug 10, 2023 | 9.631 | 9.684 | 9.319 | 9.385 | 3,444,785 | -0.15(-1.59%) |
Aug 09, 2023 | 9.565 | 9.636 | 9.442 | 9.537 | 2,465,944 | -0.10(-1.08%) |
Aug 08, 2023 | 9.404 | 9.660 | 9.214 | 9.641 | 2,414,330 | -0.06(-0.59%) |
Aug 07, 2023 | 9.575 | 9.712 | 9.518 | 9.698 | 2,027,583 | +0.14(+1.49%) |
Aug 04, 2023 | 9.499 | 9.660 | 9.432 | 9.556 | 1,965,862 | +0.07(+0.70%) |
Aug 03, 2023 | 9.338 | 9.527 | 9.224 | 9.489 | 2,549,046 | +0.12(+1.32%) |
Aug 02, 2023 | 9.271 | 9.432 | 9.157 | 9.366 | 3,283,590 | -0.03(-0.30%) |
Aug 01, 2023 | 9.622 | 9.650 | 9.328 | 9.394 | 6,540,765 | -0.33(-3.41%) |
Jul 31, 2023 | 9.622 | 9.831 | 9.565 | 9.726 | 5,708,125 | +0.09(+0.98%) |
Jul 28, 2023 | 9.423 | 9.840 | 9.423 | 9.631 | 8,028,987 | +0.11(+1.20%) |
Jul 27, 2023 | 9.906 | 9.935 | 9.413 | 9.518 | 7,306,307 | -0.25(-2.52%) |
Jul 26, 2023 | 9.423 | 9.878 | 9.373 | 9.764 | 8,311,044 | +0.52(+5.64%) |
Jul 25, 2023 | 9.233 | 9.489 | 9.157 | 9.243 | 10,642,235 | +0.01(+0.10%) |
Jul 24, 2023 | 8.911 | 9.257 | 8.911 | 9.233 | 5,745,980 | +0.31(+3.51%) |
Jul 21, 2023 | 9.110 | 9.129 | 8.849 | 8.921 | 3,743,725 | -0.11(-1.26%) |
Jul 20, 2023 | 9.015 | 9.077 | 8.778 | 9.034 | 5,223,457 | +0.01(+0.11%) |
Jul 19, 2023 | 8.712 | 9.063 | 8.551 | 9.025 | 8,376,812 | +0.41(+4.73%) |
Jul 18, 2023 | 8.039 | 8.627 | 8.029 | 8.617 | 7,015,554 | +0.58(+7.19%) |
Jul 17, 2023 | 7.764 | 8.091 | 7.740 | 8.039 | 3,672,643 | +0.26(+3.29%) |
Jul 14, 2023 | 8.086 | 8.096 | 7.698 | 7.783 | 3,766,483 | -0.25(-3.07%) |
Jul 13, 2023 | 7.849 | 8.096 | 7.802 | 8.029 | 3,945,319 | +0.25(+3.17%) |
Jul 12, 2023 | 7.726 | 7.916 | 7.712 | 7.783 | 3,945,516 | +0.19(+2.50%) |
Jul 11, 2023 | 7.451 | 7.641 | 7.423 | 7.593 | 2,554,046 | +0.16(+2.17%) |
Jul 10, 2023 | 7.337 | 7.517 | 7.299 | 7.432 | 2,398,259 | +0.12(+1.69%) |
Jul 07, 2023 | 7.233 | 7.408 | 7.205 | 7.309 | 3,621,427 | +0.08(+1.05%) |
Jul 06, 2023 | 7.252 | 7.271 | 7.072 | 7.233 | 2,872,357 | -0.12(-1.68%) |
Jul 05, 2023 | 7.480 | 7.565 | 7.356 | 7.356 | 2,523,707 | -0.21(-2.76%) |
Jul 03, 2023 | 7.404 | 7.617 | 7.388 | 7.565 | 2,504,246 | +0.22(+2.97%) |
Jun 30, 2023 | 7.584 | 7.631 | 7.337 | 7.347 | 3,043,754 | -0.18(-2.39%) |
Jun 29, 2023 | 7.337 | 7.574 | 7.328 | 7.527 | 5,101,775 | +0.28(+3.93%) |
Jun 28, 2023 | 7.290 | 7.318 | 7.129 | 7.243 | 4,723,870 | -0.09(-1.16%) |
Jun 27, 2023 | 7.214 | 7.413 | 7.157 | 7.328 | 4,061,266 | +0.10(+1.44%) |
Jun 26, 2023 | 7.148 | 7.375 | 7.138 | 7.224 | 3,828,565 | +0.10(+1.46%) |
Jun 23, 2023 | 7.157 | 7.271 | 7.062 | 7.119 | 5,584,125 | -0.12(-1.70%) |
Jun 22, 2023 | 7.527 | 7.527 | 7.205 | 7.243 | 3,954,830 | -0.31(-4.14%) |
Jun 21, 2023 | 7.707 | 7.736 | 7.546 | 7.555 | 2,756,734 | -0.18(-2.33%) |
Jun 20, 2023 | 7.887 | 7.887 | 7.679 | 7.736 | 3,455,623 | -0.15(-1.92%) |
Jun 16, 2023 | 8.058 | 8.063 | 7.764 | 7.887 | 9,630,911 | -0.10(-1.30%) |
Jun 15, 2023 | 7.679 | 8.029 | 7.650 | 7.991 | 5,297,889 | +0.24(+3.06%) |
Jun 14, 2023 | 8.077 | 8.105 | 7.721 | 7.754 | 5,214,427 | -0.27(-3.42%) |
Jun 13, 2023 | 7.739 | 8.057 | 7.664 | 8.029 | 5,762,644 | +0.35(+4.51%) |
Jun 12, 2023 | 7.917 | 8.039 | 7.608 | 7.683 | 4,735,527 | -0.15(-1.91%) |
Jun 09, 2023 | 7.908 | 7.908 | 7.749 | 7.833 | 2,746,130 | -0.09(-1.18%) |
Jun 08, 2023 | 8.048 | 8.104 | 7.767 | 7.926 | 4,798,376 | -0.18(-2.19%) |
Jun 07, 2023 | 8.104 | 8.198 | 7.936 | 8.104 | 6,224,349 | +0.13(+1.64%) |
Jun 06, 2023 | 7.356 | 8.011 | 7.299 | 7.973 | 8,248,635 | +0.61(+8.26%) |
Jun 05, 2023 | 7.786 | 7.800 | 7.318 | 7.365 | 5,742,010 | -0.12(-1.62%) |
Jun 02, 2023 | 7.140 | 7.496 | 7.070 | 7.487 | 5,028,527 | +0.52(+7.53%) |