Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 9.340 | 9.405 | 9.140 | 9.160 | 760,278 | -0.19(-2.03%) |
May 21, 2024 | 9.350 | 9.420 | 9.310 | 9.350 | 694,823 | +0.00(+0.00%) |
May 20, 2024 | 9.550 | 9.630 | 9.350 | 9.350 | 951,623 | -0.19(-1.99%) |
May 17, 2024 | 9.710 | 9.750 | 9.530 | 9.540 | 610,526 | -0.14(-1.45%) |
May 16, 2024 | 9.760 | 9.760 | 9.595 | 9.680 | 641,090 | -0.07(-0.72%) |
May 15, 2024 | 9.920 | 9.980 | 9.680 | 9.750 | 1,287,510 | +0.04(+0.41%) |
May 14, 2024 | 9.860 | 9.910 | 9.710 | 9.710 | 1,803,581 | -0.03(-0.31%) |
May 13, 2024 | 9.670 | 9.800 | 9.640 | 9.740 | 1,051,538 | +0.16(+1.67%) |
May 10, 2024 | 9.530 | 9.590 | 9.390 | 9.580 | 994,720 | +0.02(+0.21%) |
May 09, 2024 | 9.440 | 9.625 | 9.420 | 9.560 | 623,927 | +0.14(+1.49%) |
May 08, 2024 | 9.330 | 9.465 | 9.245 | 9.420 | 881,959 | +0.01(+0.11%) |
May 07, 2024 | 9.470 | 9.510 | 9.360 | 9.410 | 651,260 | +0.03(+0.32%) |
May 06, 2024 | 9.370 | 9.475 | 9.290 | 9.380 | 524,625 | +0.08(+0.86%) |
May 03, 2024 | 9.510 | 9.580 | 9.230 | 9.300 | 494,812 | -0.01(-0.11%) |
May 02, 2024 | 9.390 | 9.400 | 9.270 | 9.310 | 780,704 | +0.05(+0.54%) |
May 01, 2024 | 9.130 | 9.410 | 8.950 | 9.260 | 1,775,049 | +0.16(+1.76%) |
Apr 30, 2024 | 9.230 | 9.290 | 9.100 | 9.100 | 1,407,172 | -0.19(-2.05%) |
Apr 29, 2024 | 9.280 | 9.385 | 9.245 | 9.290 | 911,773 | +0.08(+0.87%) |
Apr 26, 2024 | 9.080 | 9.295 | 9.010 | 9.210 | 891,030 | +0.09(+0.99%) |
Apr 25, 2024 | 9.110 | 9.255 | 9.020 | 9.120 | 1,857,569 | -0.24(-2.56%) |
Apr 24, 2024 | 9.370 | 9.405 | 9.210 | 9.360 | 1,091,720 | -0.12(-1.27%) |
Apr 23, 2024 | 9.320 | 9.680 | 9.250 | 9.480 | 1,123,224 | +0.16(+1.72%) |
Apr 22, 2024 | 9.180 | 9.360 | 9.120 | 9.320 | 1,489,228 | +0.17(+1.86%) |
Apr 19, 2024 | 9.040 | 9.200 | 8.980 | 9.150 | 674,458 | +0.10(+1.10%) |
Apr 18, 2024 | 8.940 | 9.155 | 8.930 | 9.050 | 808,850 | +0.13(+1.46%) |
Apr 17, 2024 | 9.030 | 9.065 | 8.910 | 8.920 | 766,580 | -0.07(-0.78%) |
Apr 16, 2024 | 9.050 | 9.095 | 8.880 | 8.990 | 1,652,280 | -0.15(-1.64%) |
Apr 15, 2024 | 9.240 | 9.280 | 9.055 | 9.140 | 609,211 | -0.06(-0.65%) |
Apr 12, 2024 | 9.400 | 9.450 | 9.135 | 9.200 | 1,483,691 | -0.26(-2.75%) |
Apr 11, 2024 | 9.480 | 9.550 | 9.260 | 9.460 | 1,938,075 | -0.03(-0.32%) |
Apr 10, 2024 | 9.630 | 9.665 | 9.283 | 9.490 | 1,079,902 | -0.49(-4.91%) |
Apr 09, 2024 | 9.810 | 10.05 | 9.810 | 9.980 | 1,135,444 | +0.21(+2.15%) |
Apr 08, 2024 | 9.660 | 9.785 | 9.585 | 9.770 | 693,044 | +0.20(+2.09%) |
Apr 05, 2024 | 9.410 | 9.610 | 9.380 | 9.570 | 725,645 | +0.10(+1.06%) |
Apr 04, 2024 | 9.800 | 9.805 | 9.405 | 9.470 | 710,814 | -0.19(-1.97%) |
Apr 03, 2024 | 9.490 | 9.680 | 9.490 | 9.660 | 442,720 | +0.06(+0.63%) |
Apr 02, 2024 | 9.500 | 9.660 | 9.370 | 9.600 | 923,027 | -0.02(-0.21%) |
Apr 01, 2024 | 10.18 | 10.20 | 9.610 | 9.620 | 548,235 | -0.51(-5.03%) |
Mar 28, 2024 | 10.03 | 10.10 | 10.03 | 10.13 | 1,276,510 | +0.16(+1.60%) |
Mar 27, 2024 | 9.800 | 10.09 | 9.800 | 9.970 | 740,732 | +0.27(+2.78%) |
Mar 26, 2024 | 9.860 | 9.880 | 9.700 | 9.700 | 894,145 | -0.09(-0.92%) |
Mar 25, 2024 | 9.860 | 9.940 | 9.770 | 9.790 | 764,817 | -0.02(-0.20%) |
Mar 22, 2024 | 10.18 | 10.18 | 9.790 | 9.810 | 800,759 | -0.33(-3.25%) |
Mar 21, 2024 | 9.950 | 10.16 | 9.910 | 10.14 | 1,106,500 | +0.26(+2.63%) |
Mar 20, 2024 | 9.720 | 9.890 | 9.640 | 9.880 | 952,548 | +0.12(+1.23%) |
Mar 19, 2024 | 9.790 | 9.880 | 9.735 | 9.760 | 659,607 | -0.03(-0.31%) |
Mar 18, 2024 | 9.730 | 9.915 | 9.580 | 9.790 | 597,629 | +0.00(+0.00%) |
Mar 15, 2024 | 9.560 | 9.840 | 9.560 | 9.790 | 1,655,391 | +0.16(+1.66%) |
Mar 14, 2024 | 9.790 | 9.790 | 9.525 | 9.630 | 978,472 | -0.21(-2.08%) |
Mar 13, 2024 | 9.755 | 9.885 | 9.705 | 9.835 | 786,559 | +0.06(+0.61%) |
Mar 12, 2024 | 9.735 | 9.855 | 9.636 | 9.775 | 721,091 | +0.00(+0.00%) |
Mar 11, 2024 | 9.626 | 9.925 | 9.601 | 9.775 | 790,401 | +0.09(+0.93%) |
Mar 08, 2024 | 9.745 | 9.875 | 9.626 | 9.686 | 977,936 | +0.09(+0.93%) |
Mar 07, 2024 | 9.725 | 9.785 | 9.596 | 9.596 | 997,380 | -0.02(-0.21%) |
Mar 06, 2024 | 9.735 | 9.755 | 9.496 | 9.616 | 1,264,183 | -0.01(-0.10%) |
Mar 05, 2024 | 9.735 | 9.895 | 9.606 | 9.626 | 1,756,681 | -0.13(-1.33%) |
Mar 04, 2024 | 9.775 | 9.845 | 9.596 | 9.755 | 778,395 | -0.04(-0.41%) |
Mar 01, 2024 | 9.915 | 9.945 | 9.765 | 9.795 | 1,030,015 | -0.14(-1.40%) |
Feb 29, 2024 | 9.965 | 10.12 | 9.885 | 9.935 | 882,878 | +0.13(+1.32%) |
Feb 28, 2024 | 9.945 | 10.05 | 9.805 | 9.805 | 1,305,424 | -0.16(-1.60%) |
Feb 27, 2024 | 10.02 | 10.13 | 9.945 | 9.965 | 886,887 | +0.04(+0.40%) |
Feb 26, 2024 | 10.03 | 10.16 | 9.925 | 9.925 | 1,268,759 | -0.19(-1.87%) |
Feb 23, 2024 | 9.875 | 10.17 | 9.715 | 10.11 | 1,771,070 | +0.19(+1.91%) |
Feb 22, 2024 | 9.885 | 9.984 | 9.760 | 9.925 | 1,072,926 | +0.14(+1.43%) |
Feb 21, 2024 | 9.666 | 9.945 | 9.666 | 9.785 | 1,632,577 | +0.10(+1.03%) |
Feb 20, 2024 | 9.895 | 9.895 | 9.576 | 9.686 | 1,763,871 | -0.35(-3.48%) |
Feb 16, 2024 | 9.885 | 10.09 | 9.785 | 10.03 | 769,537 | -0.02(-0.20%) |
Feb 15, 2024 | 9.686 | 10.05 | 9.576 | 10.05 | 932,142 | +0.46(+4.78%) |
Feb 14, 2024 | 9.686 | 9.755 | 9.526 | 9.596 | 615,510 | +0.00(+0.00%) |
Feb 13, 2024 | 9.606 | 9.865 | 9.456 | 9.596 | 1,738,555 | -0.38(-3.80%) |
Feb 12, 2024 | 9.815 | 10.03 | 9.815 | 9.975 | 1,943,615 | +0.17(+1.73%) |
Feb 09, 2024 | 9.695 | 9.825 | 9.616 | 9.805 | 1,090,904 | +0.13(+1.34%) |
Feb 08, 2024 | 9.327 | 9.700 | 9.295 | 9.676 | 1,094,584 | +0.32(+3.41%) |
Feb 07, 2024 | 9.516 | 9.516 | 9.352 | 9.357 | 806,536 | -0.16(-1.68%) |
Feb 06, 2024 | 9.297 | 9.536 | 9.237 | 9.516 | 1,024,358 | +0.18(+1.92%) |
Feb 05, 2024 | 9.287 | 9.436 | 9.197 | 9.337 | 727,162 | -0.08(-0.85%) |
Feb 02, 2024 | 9.377 | 9.556 | 9.292 | 9.416 | 1,276,000 | -0.14(-1.46%) |
Feb 01, 2024 | 9.486 | 9.566 | 9.317 | 9.556 | 1,352,248 | +0.07(+0.74%) |
Jan 31, 2024 | 10.08 | 10.08 | 9.486 | 9.486 | 2,495,372 | -0.57(-5.65%) |
Jan 30, 2024 | 10.07 | 10.14 | 10.00 | 10.05 | 491,105 | -0.11(-1.08%) |
Jan 29, 2024 | 10.10 | 10.19 | 10.02 | 10.16 | 587,442 | +0.05(+0.49%) |
Jan 26, 2024 | 10.21 | 10.27 | 10.09 | 10.11 | 695,136 | -0.09(-0.88%) |
Jan 25, 2024 | 10.22 | 10.25 | 10.10 | 10.20 | 800,157 | +0.18(+1.79%) |
Jan 24, 2024 | 10.09 | 10.21 | 9.970 | 10.02 | 797,164 | -0.01(-0.10%) |
Jan 23, 2024 | 10.20 | 10.25 | 9.955 | 10.03 | 1,022,171 | -0.07(-0.69%) |
Jan 22, 2024 | 10.10 | 10.28 | 10.09 | 10.10 | 1,355,703 | +0.08(+0.80%) |
Jan 19, 2024 | 9.825 | 10.11 | 9.715 | 10.02 | 4,454,134 | +0.30(+3.07%) |
Jan 18, 2024 | 9.755 | 9.845 | 9.641 | 9.725 | 1,703,765 | -0.03(-0.31%) |
Jan 17, 2024 | 9.935 | 10.08 | 9.686 | 9.755 | 2,252,298 | -0.34(-3.36%) |
Jan 16, 2024 | 10.09 | 10.14 | 9.975 | 10.09 | 761,026 | -0.12(-1.17%) |
Jan 12, 2024 | 10.08 | 10.21 | 10.01 | 10.21 | 1,722,195 | +0.29(+2.91%) |
Jan 11, 2024 | 9.855 | 10.00 | 9.735 | 9.925 | 1,988,794 | -0.03(-0.30%) |
Jan 10, 2024 | 9.935 | 10.05 | 9.905 | 9.955 | 605,348 | -0.01(-0.10%) |
Jan 09, 2024 | 9.825 | 9.984 | 9.745 | 9.965 | 995,853 | +0.00(+0.00%) |
Jan 08, 2024 | 9.785 | 9.975 | 9.750 | 9.965 | 778,934 | +0.19(+1.94%) |
Jan 05, 2024 | 9.616 | 9.905 | 9.586 | 9.775 | 789,993 | +0.05(+0.51%) |
Jan 04, 2024 | 9.566 | 9.795 | 9.511 | 9.725 | 800,262 | +0.11(+1.14%) |
Jan 03, 2024 | 9.666 | 9.710 | 9.481 | 9.616 | 977,468 | -0.22(-2.23%) |
Jan 02, 2024 | 9.616 | 9.862 | 9.596 | 9.835 | 756,486 | +0.18(+1.86%) |
Dec 29, 2023 | 9.805 | 9.865 | 9.656 | 9.656 | 661,142 | -0.20(-2.02%) |
Dec 28, 2023 | 9.705 | 9.885 | 9.705 | 9.855 | 412,690 | +0.04(+0.41%) |
Dec 27, 2023 | 9.825 | 9.875 | 9.768 | 9.815 | 541,900 | -0.04(-0.40%) |
Dec 26, 2023 | 9.825 | 9.920 | 9.681 | 9.855 | 784,241 | +0.26(+2.70%) |
Dec 22, 2023 | 9.785 | 9.865 | 9.576 | 9.596 | 809,623 | -0.13(-1.33%) |
Dec 21, 2023 | 9.845 | 9.875 | 9.646 | 9.725 | 712,921 | -0.02(-0.20%) |
Dec 20, 2023 | 9.626 | 9.965 | 9.526 | 9.745 | 2,654,689 | +0.15(+1.56%) |
Dec 19, 2023 | 9.556 | 9.606 | 9.402 | 9.596 | 1,299,404 | +0.16(+1.69%) |
Dec 18, 2023 | 9.556 | 9.656 | 9.416 | 9.436 | 835,178 | -0.13(-1.35%) |
Dec 15, 2023 | 9.686 | 9.715 | 9.476 | 9.566 | 2,151,748 | -0.09(-0.98%) |
Dec 14, 2023 | 9.730 | 10.08 | 9.651 | 9.661 | 5,897,035 | +0.07(+0.72%) |
Dec 13, 2023 | 9.045 | 9.676 | 8.956 | 9.591 | 1,471,886 | +0.58(+6.39%) |
Dec 12, 2023 | 9.263 | 9.353 | 9.015 | 9.015 | 1,686,724 | -0.32(-3.40%) |
Dec 11, 2023 | 9.244 | 9.388 | 9.184 | 9.333 | 927,805 | +0.07(+0.75%) |
Dec 08, 2023 | 9.323 | 9.323 | 9.030 | 9.263 | 1,262,264 | -0.08(-0.85%) |
Dec 07, 2023 | 9.224 | 9.422 | 9.214 | 9.343 | 1,732,722 | +0.11(+1.18%) |
Dec 06, 2023 | 9.393 | 9.507 | 9.209 | 9.234 | 1,312,948 | -0.07(-0.75%) |
Dec 05, 2023 | 9.432 | 9.432 | 9.234 | 9.303 | 1,187,430 | -0.17(-1.78%) |
Dec 04, 2023 | 9.273 | 9.482 | 9.244 | 9.472 | 825,770 | +0.15(+1.60%) |
Dec 01, 2023 | 8.837 | 9.412 | 8.727 | 9.323 | 1,624,638 | +0.43(+4.80%) |
Nov 30, 2023 | 8.966 | 8.985 | 8.767 | 8.896 | 1,576,524 | -0.04(-0.44%) |
Nov 29, 2023 | 8.777 | 9.144 | 8.777 | 8.936 | 1,542,496 | +0.26(+2.97%) |
Nov 28, 2023 | 8.499 | 8.717 | 8.360 | 8.678 | 1,227,349 | +0.16(+1.86%) |
Nov 27, 2023 | 8.380 | 8.539 | 8.330 | 8.519 | 874,623 | +0.00(+0.00%) |
Nov 24, 2023 | 8.618 | 8.658 | 8.444 | 8.519 | 639,827 | -0.15(-1.72%) |
Nov 22, 2023 | 8.767 | 8.787 | 8.633 | 8.668 | 409,544 | +0.04(+0.46%) |
Nov 21, 2023 | 8.618 | 8.688 | 8.469 | 8.628 | 1,409,456 | -0.08(-0.91%) |
Nov 20, 2023 | 8.727 | 8.727 | 8.618 | 8.707 | 1,046,164 | +0.01(+0.11%) |
Nov 17, 2023 | 8.727 | 8.802 | 8.628 | 8.698 | 1,992,165 | +0.09(+1.04%) |
Nov 16, 2023 | 8.846 | 8.846 | 8.514 | 8.608 | 1,344,665 | -0.21(-2.36%) |
Nov 15, 2023 | 8.837 | 8.995 | 8.767 | 8.817 | 1,572,517 | -0.06(-0.67%) |
Nov 14, 2023 | 8.837 | 9.040 | 8.678 | 8.876 | 1,847,091 | +0.49(+5.80%) |
Nov 13, 2023 | 8.400 | 8.439 | 8.251 | 8.390 | 607,547 | -0.06(-0.71%) |
Nov 10, 2023 | 8.380 | 8.449 | 8.271 | 8.449 | 1,029,690 | +0.13(+1.55%) |
Nov 09, 2023 | 8.608 | 8.618 | 8.276 | 8.320 | 673,402 | -0.21(-2.44%) |
Nov 08, 2023 | 8.588 | 8.613 | 8.439 | 8.529 | 654,772 | -0.01(-0.12%) |
Nov 07, 2023 | 8.747 | 8.777 | 8.484 | 8.539 | 1,325,674 | -0.23(-2.60%) |
Nov 06, 2023 | 8.886 | 8.936 | 8.668 | 8.767 | 789,963 | -0.18(-2.00%) |
Nov 03, 2023 | 8.906 | 9.254 | 8.787 | 8.946 | 2,214,364 | +0.27(+3.09%) |
Nov 02, 2023 | 8.290 | 8.678 | 8.261 | 8.678 | 2,361,299 | +0.45(+5.43%) |
Nov 01, 2023 | 8.052 | 8.241 | 7.993 | 8.231 | 1,409,358 | +0.20(+2.47%) |
Oct 31, 2023 | 8.211 | 8.241 | 7.914 | 8.032 | 943,437 | -0.15(-1.82%) |
Oct 30, 2023 | 8.161 | 8.385 | 8.067 | 8.181 | 1,532,771 | +0.22(+2.74%) |
Oct 27, 2023 | 8.062 | 8.102 | 7.834 | 7.963 | 1,086,070 | -0.04(-0.50%) |
Oct 26, 2023 | 7.377 | 8.052 | 7.377 | 8.003 | 1,892,031 | +0.60(+8.04%) |
Oct 25, 2023 | 7.566 | 7.566 | 7.288 | 7.407 | 1,016,758 | -0.23(-2.99%) |
Oct 24, 2023 | 7.615 | 7.715 | 7.576 | 7.635 | 637,381 | +0.11(+1.45%) |
Oct 23, 2023 | 7.546 | 7.645 | 7.506 | 7.526 | 613,087 | -0.10(-1.30%) |
Oct 20, 2023 | 7.635 | 7.774 | 7.605 | 7.625 | 813,099 | -0.02(-0.26%) |
Oct 19, 2023 | 7.725 | 7.908 | 7.620 | 7.645 | 767,361 | -0.20(-2.53%) |
Oct 18, 2023 | 7.953 | 8.003 | 7.834 | 7.844 | 690,149 | -0.22(-2.71%) |
Oct 17, 2023 | 7.893 | 8.127 | 7.784 | 8.062 | 1,047,185 | +0.17(+2.14%) |
Oct 16, 2023 | 7.903 | 8.012 | 7.784 | 7.893 | 774,709 | +0.11(+1.40%) |
Oct 13, 2023 | 7.913 | 8.012 | 7.685 | 7.784 | 950,809 | -0.12(-1.51%) |
Oct 12, 2023 | 7.933 | 7.943 | 7.739 | 7.903 | 1,082,690 | -0.04(-0.50%) |
Oct 11, 2023 | 7.754 | 7.948 | 7.754 | 7.943 | 715,271 | +0.27(+3.49%) |
Oct 10, 2023 | 7.655 | 7.864 | 7.645 | 7.675 | 876,586 | +0.00(+0.00%) |
Oct 09, 2023 | 7.317 | 7.754 | 7.317 | 7.675 | 999,359 | +0.17(+2.25%) |
Oct 06, 2023 | 7.377 | 7.571 | 7.198 | 7.506 | 1,637,229 | +0.05(+0.67%) |
Oct 05, 2023 | 7.516 | 7.605 | 7.342 | 7.456 | 1,183,900 | -0.09(-1.18%) |
Oct 04, 2023 | 7.456 | 7.566 | 7.342 | 7.546 | 1,214,184 | +0.14(+1.88%) |
Oct 03, 2023 | 7.764 | 7.789 | 7.308 | 7.407 | 1,108,499 | -0.41(-5.21%) |
Oct 02, 2023 | 7.943 | 8.022 | 7.754 | 7.814 | 897,526 | -0.17(-2.11%) |
Sep 29, 2023 | 8.022 | 8.062 | 7.854 | 7.983 | 1,057,992 | +0.09(+1.13%) |
Sep 28, 2023 | 7.635 | 7.903 | 7.635 | 7.893 | 701,791 | +0.29(+3.79%) |
Sep 27, 2023 | 7.675 | 7.779 | 7.551 | 7.605 | 956,032 | -0.03(-0.39%) |
Sep 26, 2023 | 7.764 | 7.804 | 7.615 | 7.635 | 948,308 | -0.20(-2.53%) |
Sep 25, 2023 | 7.824 | 7.854 | 7.794 | 7.834 | 1,784,178 | -0.04(-0.50%) |
Sep 22, 2023 | 8.022 | 8.092 | 7.873 | 7.873 | 1,287,008 | -0.11(-1.37%) |
Sep 21, 2023 | 8.410 | 8.434 | 7.978 | 7.983 | 1,298,901 | -0.51(-5.96%) |
Sep 20, 2023 | 8.588 | 8.737 | 8.360 | 8.489 | 2,392,864 | -0.01(-0.12%) |
Sep 19, 2023 | 8.469 | 8.698 | 8.459 | 8.499 | 1,876,930 | +0.05(+0.59%) |
Sep 18, 2023 | 8.539 | 8.628 | 8.400 | 8.449 | 1,121,193 | -0.08(-0.93%) |
Sep 15, 2023 | 8.757 | 8.792 | 8.469 | 8.529 | 2,350,159 | -0.24(-2.72%) |
Sep 14, 2023 | 8.757 | 8.976 | 8.737 | 8.767 | 1,432,014 | +0.11(+1.32%) |
Sep 13, 2023 | 8.791 | 8.831 | 8.594 | 8.653 | 1,103,713 | -0.14(-1.57%) |
Sep 12, 2023 | 8.653 | 8.811 | 8.643 | 8.791 | 942,162 | +0.07(+0.79%) |
Sep 11, 2023 | 8.772 | 8.821 | 8.663 | 8.722 | 559,468 | +0.00(+0.00%) |
Sep 08, 2023 | 8.772 | 8.821 | 8.623 | 8.722 | 598,204 | -0.07(-0.79%) |
Sep 07, 2023 | 8.781 | 8.870 | 8.732 | 8.791 | 1,218,313 | +0.00(+0.00%) |
Sep 06, 2023 | 8.653 | 8.801 | 8.500 | 8.791 | 1,117,099 | +0.18(+2.07%) |
Sep 05, 2023 | 8.603 | 8.692 | 8.480 | 8.613 | 1,183,647 | -0.07(-0.80%) |
Sep 01, 2023 | 8.712 | 8.781 | 8.663 | 8.683 | 668,630 | +0.05(+0.57%) |
Aug 31, 2023 | 8.692 | 8.742 | 8.564 | 8.633 | 1,192,340 | -0.08(-0.91%) |
Aug 30, 2023 | 8.495 | 8.781 | 8.495 | 8.712 | 1,491,921 | +0.16(+1.85%) |
Aug 29, 2023 | 8.188 | 8.584 | 8.139 | 8.554 | 952,379 | +0.33(+3.97%) |
Aug 28, 2023 | 8.010 | 8.238 | 8.010 | 8.228 | 918,868 | +0.25(+3.10%) |
Aug 25, 2023 | 8.079 | 8.168 | 7.961 | 7.980 | 740,057 | -0.07(-0.86%) |
Aug 24, 2023 | 8.149 | 8.257 | 8.040 | 8.050 | 768,058 | -0.13(-1.57%) |
Aug 23, 2023 | 8.089 | 8.188 | 7.971 | 8.178 | 1,566,436 | +0.17(+2.10%) |
Aug 22, 2023 | 8.168 | 8.238 | 7.990 | 8.010 | 853,258 | -0.10(-1.22%) |
Aug 21, 2023 | 8.198 | 8.228 | 8.040 | 8.109 | 738,113 | -0.11(-1.32%) |
Aug 18, 2023 | 8.149 | 8.252 | 8.050 | 8.218 | 780,085 | +0.05(+0.61%) |
Aug 17, 2023 | 8.366 | 8.366 | 8.168 | 8.168 | 913,669 | -0.07(-0.84%) |
Aug 16, 2023 | 8.257 | 8.327 | 8.198 | 8.238 | 829,610 | +0.00(+0.00%) |
Aug 15, 2023 | 8.366 | 8.406 | 8.213 | 8.238 | 523,079 | -0.24(-2.80%) |
Aug 14, 2023 | 8.524 | 8.584 | 8.455 | 8.475 | 771,400 | -0.10(-1.15%) |
Aug 11, 2023 | 8.475 | 8.594 | 8.445 | 8.574 | 1,011,397 | +0.04(+0.46%) |
Aug 10, 2023 | 8.623 | 8.727 | 8.490 | 8.534 | 950,052 | -0.01(-0.12%) |
Aug 09, 2023 | 8.702 | 8.702 | 8.450 | 8.544 | 1,057,556 | -0.15(-1.71%) |
Aug 08, 2023 | 8.643 | 8.702 | 8.500 | 8.692 | 1,251,591 | -0.09(-1.01%) |
Aug 07, 2023 | 8.633 | 8.826 | 8.633 | 8.781 | 1,498,850 | +0.17(+1.95%) |
Aug 04, 2023 | 8.643 | 8.801 | 8.584 | 8.613 | 1,058,637 | -0.09(-1.02%) |
Aug 03, 2023 | 8.752 | 8.752 | 8.495 | 8.702 | 1,799,369 | -0.08(-0.90%) |
Aug 02, 2023 | 8.673 | 8.801 | 8.603 | 8.781 | 1,931,538 | +0.05(+0.57%) |
Aug 01, 2023 | 8.742 | 8.816 | 8.529 | 8.732 | 1,708,872 | -0.12(-1.34%) |
Jul 31, 2023 | 8.801 | 8.979 | 8.717 | 8.851 | 2,058,252 | +0.11(+1.24%) |
Jul 28, 2023 | 8.574 | 8.762 | 8.396 | 8.742 | 1,637,061 | +0.34(+4.00%) |
Jul 27, 2023 | 8.149 | 8.979 | 8.050 | 8.406 | 5,948,353 | +0.33(+4.04%) |
Jul 26, 2023 | 7.802 | 8.099 | 7.802 | 8.079 | 1,056,819 | +0.23(+2.90%) |
Jul 25, 2023 | 7.822 | 7.911 | 7.812 | 7.852 | 590,890 | +0.01(+0.13%) |
Jul 24, 2023 | 7.763 | 7.980 | 7.763 | 7.842 | 1,115,940 | +0.06(+0.76%) |
Jul 21, 2023 | 7.812 | 7.862 | 7.669 | 7.783 | 798,589 | +0.05(+0.64%) |
Jul 20, 2023 | 8.079 | 8.119 | 7.615 | 7.733 | 1,813,011 | -0.35(-4.28%) |
Jul 19, 2023 | 8.109 | 8.119 | 7.971 | 8.079 | 1,909,344 | +0.08(+0.99%) |
Jul 18, 2023 | 7.862 | 8.040 | 7.842 | 8.000 | 1,395,543 | +0.13(+1.63%) |
Jul 17, 2023 | 7.891 | 7.911 | 7.793 | 7.872 | 1,044,282 | -0.04(-0.50%) |
Jul 14, 2023 | 8.000 | 8.003 | 7.857 | 7.911 | 1,057,962 | -0.08(-0.99%) |
Jul 13, 2023 | 7.901 | 8.030 | 7.842 | 7.990 | 1,357,632 | +0.11(+1.38%) |
Jul 12, 2023 | 8.109 | 8.223 | 7.872 | 7.882 | 3,187,313 | -0.16(-1.97%) |
Jul 11, 2023 | 7.882 | 8.089 | 7.862 | 8.040 | 3,061,697 | +0.14(+1.75%) |
Jul 10, 2023 | 7.783 | 7.946 | 7.694 | 7.901 | 1,172,885 | +0.02(+0.25%) |
Jul 07, 2023 | 7.506 | 7.971 | 7.506 | 7.882 | 1,658,392 | +0.35(+4.59%) |
Jul 06, 2023 | 7.466 | 7.615 | 7.338 | 7.535 | 1,442,888 | -0.03(-0.39%) |
Jul 05, 2023 | 7.615 | 7.748 | 7.501 | 7.565 | 2,260,659 | -0.08(-1.03%) |
Jul 03, 2023 | 7.417 | 7.674 | 7.407 | 7.644 | 684,113 | +0.24(+3.20%) |
Jun 30, 2023 | 7.535 | 7.580 | 7.298 | 7.407 | 2,146,618 | -0.04(-0.53%) |
Jun 29, 2023 | 7.219 | 7.486 | 7.219 | 7.446 | 1,236,744 | +0.22(+3.01%) |
Jun 28, 2023 | 7.367 | 7.367 | 7.140 | 7.229 | 1,996,327 | -0.15(-2.01%) |
Jun 27, 2023 | 7.090 | 7.441 | 7.001 | 7.377 | 1,812,993 | +0.28(+3.90%) |
Jun 26, 2023 | 6.616 | 7.204 | 6.616 | 7.100 | 1,303,671 | +0.49(+7.49%) |
Jun 23, 2023 | 6.556 | 6.675 | 6.502 | 6.606 | 2,223,753 | -0.07(-1.04%) |
Jun 22, 2023 | 6.873 | 6.873 | 6.636 | 6.675 | 1,134,830 | -0.20(-2.88%) |
Jun 21, 2023 | 6.843 | 6.932 | 6.764 | 6.873 | 1,150,572 | +0.00(+0.00%) |
Jun 20, 2023 | 6.972 | 6.972 | 6.774 | 6.873 | 1,174,078 | -0.13(-1.84%) |
Jun 16, 2023 | 7.100 | 7.184 | 6.922 | 7.001 | 2,063,531 | -0.03(-0.42%) |