Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 14.21 | 14.29 | 13.71 | 14.01 | 196,834 | -0.20(-1.39%) |
May 30, 2024 | 13.80 | 14.27 | 13.80 | 14.20 | 237,967 | +0.41(+3.00%) |
May 29, 2024 | 13.72 | 13.88 | 13.63 | 13.79 | 195,348 | -0.18(-1.27%) |
May 28, 2024 | 12.98 | 14.08 | 12.90 | 13.97 | 474,136 | +1.24(+9.76%) |
May 24, 2024 | 12.78 | 12.79 | 12.69 | 12.73 | 95,224 | +0.13(+1.02%) |
May 23, 2024 | 12.92 | 12.92 | 12.45 | 12.60 | 176,795 | -0.29(-2.22%) |
May 22, 2024 | 12.93 | 12.98 | 12.75 | 12.88 | 154,136 | -0.20(-1.51%) |
May 21, 2024 | 12.79 | 13.11 | 12.79 | 13.08 | 180,508 | +0.30(+2.31%) |
May 20, 2024 | 12.89 | 13.12 | 12.77 | 12.79 | 220,436 | -0.14(-1.07%) |
May 17, 2024 | 13.18 | 13.18 | 12.90 | 12.92 | 147,305 | -0.11(-0.83%) |
May 16, 2024 | 12.52 | 13.07 | 12.52 | 13.03 | 284,670 | +0.51(+4.09%) |
May 15, 2024 | 12.50 | 12.56 | 12.37 | 12.52 | 154,896 | +0.16(+1.28%) |
May 14, 2024 | 12.46 | 12.50 | 12.36 | 12.36 | 114,717 | +0.04(+0.32%) |
May 13, 2024 | 12.80 | 12.88 | 12.30 | 12.32 | 156,033 | -0.40(-3.18%) |
May 10, 2024 | 12.53 | 12.81 | 12.53 | 12.73 | 209,022 | +0.21(+1.65%) |
May 09, 2024 | 12.24 | 12.91 | 12.07 | 12.52 | 303,457 | +0.35(+2.83%) |
May 08, 2024 | 11.89 | 12.22 | 11.89 | 12.17 | 163,743 | +0.15(+1.23%) |
May 07, 2024 | 12.03 | 12.25 | 12.03 | 12.03 | 125,145 | +0.04(+0.33%) |
May 06, 2024 | 11.97 | 12.02 | 11.86 | 11.99 | 112,144 | +0.16(+1.33%) |
May 03, 2024 | 11.93 | 12.02 | 11.73 | 11.83 | 116,200 | +0.02(+0.17%) |
May 02, 2024 | 11.61 | 11.94 | 11.61 | 11.81 | 147,179 | +0.27(+2.31%) |
May 01, 2024 | 11.25 | 11.90 | 11.25 | 11.54 | 157,955 | +0.26(+2.27%) |
Apr 30, 2024 | 11.35 | 11.48 | 11.24 | 11.29 | 148,954 | -0.15(-1.29%) |
Apr 29, 2024 | 11.51 | 11.61 | 11.40 | 11.43 | 110,930 | +0.00(+0.00%) |
Apr 26, 2024 | 11.35 | 11.55 | 11.30 | 11.43 | 126,616 | +0.24(+2.11%) |
Apr 25, 2024 | 11.26 | 11.29 | 11.07 | 11.20 | 156,256 | -0.24(-2.07%) |
Apr 24, 2024 | 11.13 | 11.50 | 11.13 | 11.43 | 154,172 | +0.20(+1.75%) |
Apr 23, 2024 | 11.27 | 11.36 | 11.19 | 11.24 | 181,437 | -0.14(-1.21%) |
Apr 22, 2024 | 11.36 | 11.49 | 11.20 | 11.38 | 270,199 | +0.21(+1.85%) |
Apr 19, 2024 | 11.07 | 11.27 | 11.05 | 11.17 | 173,724 | +0.04(+0.35%) |
Apr 18, 2024 | 11.29 | 11.29 | 11.03 | 11.13 | 132,344 | -0.05(-0.44%) |
Apr 17, 2024 | 11.27 | 11.40 | 11.15 | 11.18 | 145,324 | +0.03(+0.27%) |
Apr 16, 2024 | 11.21 | 11.33 | 11.07 | 11.15 | 164,811 | -0.17(-1.48%) |
Apr 15, 2024 | 11.34 | 11.43 | 11.09 | 11.32 | 222,962 | +0.09(+0.79%) |
Apr 12, 2024 | 11.53 | 11.61 | 11.15 | 11.23 | 284,434 | -0.40(-3.47%) |
Apr 11, 2024 | 11.70 | 11.74 | 11.50 | 11.63 | 137,874 | -0.08(-0.67%) |
Apr 10, 2024 | 11.72 | 11.98 | 11.59 | 11.71 | 219,349 | -0.39(-3.26%) |
Apr 09, 2024 | 12.15 | 12.26 | 11.99 | 12.11 | 152,723 | +0.05(+0.41%) |
Apr 08, 2024 | 12.11 | 12.26 | 11.99 | 12.06 | 248,824 | +0.12(+0.99%) |
Apr 05, 2024 | 11.75 | 11.95 | 11.53 | 11.94 | 213,680 | +0.15(+1.25%) |
Apr 04, 2024 | 12.06 | 12.30 | 11.73 | 11.79 | 408,355 | -0.19(-1.56%) |
Apr 03, 2024 | 11.67 | 12.02 | 11.60 | 11.98 | 243,090 | +0.31(+2.62%) |
Apr 02, 2024 | 11.71 | 11.83 | 11.54 | 11.67 | 153,301 | -0.14(-1.17%) |
Apr 01, 2024 | 11.69 | 11.84 | 11.53 | 11.81 | 220,620 | +0.18(+1.53%) |
Mar 28, 2024 | 11.75 | 11.62 | 11.62 | 11.63 | 273,854 | -0.18(-1.50%) |
Mar 27, 2024 | 11.67 | 11.82 | 11.67 | 11.81 | 196,362 | +0.23(+1.96%) |
Mar 26, 2024 | 11.90 | 12.06 | 11.55 | 11.58 | 201,789 | -0.18(-1.51%) |
Mar 25, 2024 | 11.57 | 11.78 | 11.55 | 11.76 | 163,496 | +0.20(+1.70%) |
Mar 22, 2024 | 11.64 | 11.81 | 11.50 | 11.56 | 201,148 | -0.04(-0.34%) |
Mar 21, 2024 | 11.38 | 12.15 | 11.34 | 11.60 | 343,973 | +0.28(+2.44%) |
Mar 20, 2024 | 11.17 | 11.46 | 11.06 | 11.33 | 241,144 | +0.15(+1.32%) |
Mar 19, 2024 | 11.29 | 11.37 | 11.14 | 11.18 | 154,071 | -0.17(-1.48%) |
Mar 18, 2024 | 11.28 | 11.43 | 11.14 | 11.35 | 304,529 | +0.24(+2.13%) |
Mar 15, 2024 | 10.98 | 11.21 | 10.70 | 11.11 | 523,369 | +0.06(+0.53%) |
Mar 14, 2024 | 11.30 | 11.36 | 10.90 | 11.05 | 263,057 | -0.36(-3.19%) |
Mar 13, 2024 | 11.08 | 11.49 | 11.08 | 11.42 | 278,184 | +0.27(+2.39%) |
Mar 12, 2024 | 10.94 | 11.34 | 10.92 | 11.15 | 403,290 | +0.30(+2.72%) |
Mar 11, 2024 | 10.26 | 11.02 | 10.20 | 10.85 | 507,889 | +0.66(+6.48%) |
Mar 08, 2024 | 10.01 | 10.20 | 9.631 | 10.19 | 459,658 | +0.25(+2.48%) |
Mar 07, 2024 | 9.069 | 10.07 | 9.039 | 9.946 | 647,811 | +1.42(+16.65%) |
Mar 06, 2024 | 8.675 | 8.699 | 8.389 | 8.527 | 189,878 | -0.07(-0.80%) |
Mar 05, 2024 | 8.655 | 8.763 | 8.556 | 8.596 | 247,670 | -0.11(-1.25%) |
Mar 04, 2024 | 8.892 | 9.059 | 8.694 | 8.704 | 257,057 | -0.17(-1.89%) |
Mar 01, 2024 | 8.824 | 8.988 | 8.660 | 8.872 | 339,313 | +0.10(+1.10%) |
Feb 29, 2024 | 8.409 | 8.790 | 8.380 | 8.775 | 1,125,702 | +0.41(+4.84%) |
Feb 28, 2024 | 8.409 | 8.563 | 8.244 | 8.370 | 782,179 | -0.14(-1.59%) |
Feb 27, 2024 | 8.592 | 8.800 | 8.476 | 8.505 | 785,774 | +0.03(+0.34%) |
Feb 26, 2024 | 8.409 | 8.486 | 8.283 | 8.476 | 226,264 | +0.02(+0.23%) |
Feb 23, 2024 | 8.331 | 8.466 | 8.220 | 8.457 | 285,815 | +0.14(+1.74%) |
Feb 22, 2024 | 8.235 | 8.341 | 8.196 | 8.312 | 276,521 | +0.02(+0.23%) |
Feb 21, 2024 | 8.109 | 8.293 | 8.061 | 8.293 | 252,516 | +0.10(+1.18%) |
Feb 20, 2024 | 8.409 | 8.447 | 8.196 | 8.196 | 309,906 | -0.34(-3.96%) |
Feb 16, 2024 | 8.476 | 8.611 | 8.370 | 8.534 | 146,000 | -0.04(-0.45%) |
Feb 15, 2024 | 8.244 | 8.592 | 8.244 | 8.573 | 153,237 | +0.41(+4.96%) |
Feb 14, 2024 | 8.090 | 8.215 | 8.042 | 8.167 | 172,289 | +0.13(+1.56%) |
Feb 13, 2024 | 8.466 | 8.466 | 7.974 | 8.042 | 318,139 | -0.70(-8.06%) |
Feb 12, 2024 | 8.621 | 8.814 | 8.621 | 8.746 | 149,426 | +0.15(+1.80%) |
Feb 09, 2024 | 8.573 | 8.606 | 8.409 | 8.592 | 128,649 | +0.05(+0.56%) |
Feb 08, 2024 | 8.524 | 8.602 | 8.457 | 8.544 | 119,451 | +0.02(+0.23%) |
Feb 07, 2024 | 8.785 | 8.785 | 8.466 | 8.524 | 118,370 | -0.21(-2.43%) |
Feb 06, 2024 | 8.766 | 8.915 | 8.727 | 8.737 | 166,431 | +0.03(+0.33%) |
Feb 05, 2024 | 8.814 | 8.828 | 8.602 | 8.708 | 194,933 | -0.30(-3.32%) |
Feb 02, 2024 | 9.007 | 9.094 | 8.882 | 9.007 | 322,325 | -0.20(-2.20%) |
Feb 01, 2024 | 9.123 | 9.287 | 9.046 | 9.210 | 189,514 | +0.22(+2.47%) |
Jan 31, 2024 | 9.094 | 9.229 | 8.901 | 8.988 | 189,428 | -0.21(-2.31%) |
Jan 30, 2024 | 9.239 | 9.325 | 9.190 | 9.200 | 81,808 | -0.11(-1.14%) |
Jan 29, 2024 | 9.277 | 9.316 | 9.152 | 9.306 | 144,598 | -0.04(-0.41%) |
Jan 26, 2024 | 9.432 | 9.538 | 9.287 | 9.345 | 98,785 | +0.00(+0.00%) |
Jan 25, 2024 | 9.364 | 9.499 | 9.181 | 9.345 | 136,874 | +0.12(+1.26%) |
Jan 24, 2024 | 9.422 | 9.475 | 9.200 | 9.229 | 192,711 | -0.11(-1.14%) |
Jan 23, 2024 | 8.930 | 9.635 | 8.862 | 9.335 | 298,375 | +0.56(+6.38%) |
Jan 22, 2024 | 8.708 | 8.872 | 8.650 | 8.775 | 186,502 | +0.14(+1.68%) |
Jan 19, 2024 | 8.737 | 8.737 | 8.437 | 8.631 | 209,174 | -0.07(-0.78%) |
Jan 18, 2024 | 8.631 | 8.698 | 8.515 | 8.698 | 158,790 | +0.14(+1.58%) |
Jan 17, 2024 | 8.380 | 8.573 | 8.380 | 8.563 | 165,782 | -0.02(-0.22%) |
Jan 16, 2024 | 8.872 | 8.872 | 8.515 | 8.582 | 188,635 | -0.34(-3.79%) |
Jan 12, 2024 | 9.142 | 9.229 | 8.862 | 8.920 | 124,670 | -0.07(-0.75%) |
Jan 11, 2024 | 9.046 | 9.190 | 8.978 | 8.988 | 221,997 | -0.15(-1.69%) |
Jan 10, 2024 | 9.075 | 9.239 | 9.017 | 9.142 | 188,983 | +0.11(+1.18%) |
Jan 09, 2024 | 8.949 | 9.113 | 8.901 | 9.036 | 212,578 | -0.10(-1.06%) |
Jan 08, 2024 | 8.997 | 9.200 | 8.891 | 9.133 | 161,001 | +0.19(+2.16%) |
Jan 05, 2024 | 8.872 | 9.171 | 8.853 | 8.939 | 162,901 | -0.03(-0.32%) |
Jan 04, 2024 | 9.036 | 9.094 | 8.902 | 8.968 | 255,949 | +0.00(+0.00%) |
Jan 03, 2024 | 9.335 | 9.335 | 8.939 | 8.968 | 249,282 | -0.48(-5.11%) |
Jan 02, 2024 | 9.480 | 9.635 | 9.403 | 9.451 | 142,996 | -0.14(-1.51%) |
Dec 29, 2023 | 9.760 | 9.836 | 9.480 | 9.596 | 178,381 | -0.26(-2.64%) |
Dec 28, 2023 | 10.09 | 10.16 | 9.823 | 9.857 | 120,407 | -0.22(-2.20%) |
Dec 27, 2023 | 10.05 | 10.17 | 10.01 | 10.08 | 181,628 | +0.02(+0.19%) |
Dec 26, 2023 | 9.837 | 10.08 | 9.837 | 10.06 | 192,139 | +0.31(+3.17%) |
Dec 22, 2023 | 9.557 | 9.832 | 9.557 | 9.750 | 183,375 | +0.20(+2.12%) |
Dec 21, 2023 | 9.538 | 9.567 | 9.364 | 9.548 | 135,351 | +0.12(+1.23%) |
Dec 20, 2023 | 9.441 | 9.615 | 9.326 | 9.432 | 253,899 | -0.03(-0.31%) |
Dec 19, 2023 | 9.335 | 9.519 | 9.287 | 9.461 | 237,708 | +0.14(+1.55%) |
Dec 18, 2023 | 9.374 | 9.374 | 9.142 | 9.316 | 207,066 | +0.03(+0.31%) |
Dec 15, 2023 | 9.162 | 9.403 | 9.036 | 9.287 | 713,104 | +0.12(+1.26%) |
Dec 14, 2023 | 8.756 | 9.219 | 8.708 | 9.171 | 403,300 | +0.63(+7.34%) |
Dec 13, 2023 | 8.177 | 8.606 | 8.032 | 8.544 | 767,531 | +0.36(+4.36%) |
Dec 12, 2023 | 8.273 | 8.303 | 8.061 | 8.186 | 211,456 | -0.14(-1.62%) |
Dec 11, 2023 | 8.206 | 8.360 | 8.100 | 8.322 | 188,079 | +0.03(+0.35%) |
Dec 08, 2023 | 8.051 | 8.322 | 8.051 | 8.293 | 304,609 | +0.21(+2.63%) |
Dec 07, 2023 | 8.264 | 8.264 | 8.061 | 8.080 | 194,965 | -0.10(-1.18%) |
Dec 06, 2023 | 8.244 | 8.331 | 8.071 | 8.177 | 273,248 | -0.05(-0.59%) |
Dec 05, 2023 | 8.544 | 8.544 | 8.186 | 8.225 | 172,443 | -0.36(-4.16%) |
Dec 04, 2023 | 8.688 | 8.862 | 8.437 | 8.582 | 286,741 | -0.15(-1.77%) |
Dec 01, 2023 | 8.380 | 8.775 | 8.351 | 8.737 | 404,919 | +0.31(+3.67%) |
Nov 30, 2023 | 8.254 | 8.495 | 8.225 | 8.428 | 377,164 | +0.15(+1.87%) |
Nov 29, 2023 | 8.151 | 8.339 | 8.151 | 8.273 | 202,072 | +0.19(+2.34%) |
Nov 28, 2023 | 7.886 | 8.114 | 7.829 | 8.084 | 144,129 | +0.18(+2.27%) |
Nov 27, 2023 | 8.037 | 8.075 | 7.892 | 7.905 | 99,883 | -0.13(-1.65%) |
Nov 24, 2023 | 7.820 | 8.047 | 7.820 | 8.037 | 113,008 | +0.25(+3.28%) |
Nov 22, 2023 | 7.905 | 8.018 | 7.773 | 7.782 | 114,544 | -0.06(-0.72%) |
Nov 21, 2023 | 7.962 | 7.976 | 7.792 | 7.839 | 164,768 | -0.17(-2.12%) |
Nov 20, 2023 | 8.122 | 8.151 | 7.999 | 8.009 | 141,239 | -0.20(-2.42%) |
Nov 17, 2023 | 8.179 | 8.226 | 8.075 | 8.207 | 148,017 | +0.11(+1.40%) |
Nov 16, 2023 | 8.245 | 8.245 | 7.896 | 8.094 | 166,658 | -0.14(-1.72%) |
Nov 15, 2023 | 8.264 | 8.472 | 8.198 | 8.236 | 194,059 | -0.08(-0.91%) |
Nov 14, 2023 | 8.028 | 8.406 | 7.933 | 8.311 | 321,525 | +0.59(+7.71%) |
Nov 13, 2023 | 7.282 | 7.735 | 7.272 | 7.716 | 325,116 | +0.37(+5.01%) |
Nov 10, 2023 | 7.112 | 7.362 | 7.038 | 7.348 | 144,015 | +0.27(+3.87%) |
Nov 09, 2023 | 7.121 | 7.161 | 7.017 | 7.074 | 91,000 | +0.03(+0.40%) |
Nov 08, 2023 | 6.923 | 7.055 | 6.876 | 7.046 | 101,134 | +0.09(+1.36%) |
Nov 07, 2023 | 7.064 | 7.064 | 6.828 | 6.951 | 221,137 | -0.29(-4.04%) |
Nov 06, 2023 | 7.357 | 7.411 | 7.135 | 7.244 | 252,726 | -0.20(-2.67%) |
Nov 03, 2023 | 6.800 | 7.537 | 6.791 | 7.442 | 370,101 | +0.55(+7.95%) |
Nov 02, 2023 | 6.564 | 6.904 | 6.561 | 6.894 | 180,044 | +0.40(+6.10%) |
Nov 01, 2023 | 6.592 | 6.592 | 6.375 | 6.498 | 166,588 | -0.02(-0.29%) |
Oct 31, 2023 | 6.517 | 6.573 | 6.413 | 6.517 | 113,276 | +0.05(+0.73%) |
Oct 30, 2023 | 6.356 | 6.507 | 6.299 | 6.469 | 226,509 | +0.19(+3.01%) |
Oct 27, 2023 | 6.517 | 6.571 | 6.233 | 6.281 | 217,224 | -0.26(-3.90%) |
Oct 26, 2023 | 6.252 | 6.639 | 6.233 | 6.536 | 327,471 | +0.34(+5.49%) |
Oct 25, 2023 | 6.309 | 6.328 | 5.856 | 6.196 | 579,770 | -0.17(-2.67%) |
Oct 24, 2023 | 6.545 | 6.588 | 6.356 | 6.366 | 195,579 | -0.12(-1.89%) |
Oct 23, 2023 | 6.621 | 6.696 | 6.479 | 6.488 | 124,684 | -0.21(-3.10%) |
Oct 20, 2023 | 6.715 | 6.781 | 6.639 | 6.696 | 108,135 | +0.00(+0.00%) |
Oct 19, 2023 | 6.696 | 6.791 | 6.658 | 6.696 | 156,182 | -0.05(-0.70%) |
Oct 18, 2023 | 6.819 | 6.819 | 6.687 | 6.743 | 121,140 | -0.16(-2.33%) |
Oct 17, 2023 | 6.734 | 6.979 | 6.724 | 6.904 | 177,124 | +0.14(+2.10%) |
Oct 16, 2023 | 6.696 | 6.791 | 6.649 | 6.762 | 130,628 | +0.14(+2.14%) |
Oct 13, 2023 | 6.743 | 6.763 | 6.583 | 6.621 | 101,729 | -0.08(-1.27%) |
Oct 12, 2023 | 6.828 | 6.828 | 6.639 | 6.706 | 156,057 | -0.08(-1.25%) |
Oct 11, 2023 | 6.819 | 6.866 | 6.696 | 6.791 | 151,501 | +0.03(+0.42%) |
Oct 10, 2023 | 6.460 | 6.809 | 6.451 | 6.762 | 154,834 | +0.25(+3.92%) |
Oct 09, 2023 | 6.347 | 6.583 | 6.309 | 6.507 | 150,357 | +0.12(+1.92%) |
Oct 06, 2023 | 6.403 | 6.531 | 6.347 | 6.384 | 222,647 | -0.02(-0.30%) |
Oct 05, 2023 | 6.507 | 6.507 | 6.177 | 6.403 | 297,751 | -0.12(-1.88%) |
Oct 04, 2023 | 6.800 | 6.923 | 5.818 | 6.526 | 461,959 | -0.42(-6.11%) |
Oct 03, 2023 | 6.989 | 7.140 | 6.904 | 6.951 | 216,980 | -0.08(-1.08%) |
Oct 02, 2023 | 7.282 | 7.305 | 6.998 | 7.027 | 198,826 | -0.29(-4.00%) |
Sep 29, 2023 | 7.206 | 7.357 | 7.187 | 7.319 | 162,440 | +0.14(+1.97%) |
Sep 28, 2023 | 7.244 | 7.319 | 7.149 | 7.178 | 245,126 | -0.04(-0.52%) |
Sep 27, 2023 | 7.461 | 7.480 | 7.197 | 7.216 | 287,421 | -0.23(-3.05%) |
Sep 26, 2023 | 7.650 | 7.697 | 7.433 | 7.442 | 117,166 | -0.28(-3.67%) |
Sep 25, 2023 | 7.423 | 7.740 | 7.612 | 7.726 | 226,720 | +0.27(+3.68%) |
Sep 22, 2023 | 7.678 | 7.688 | 7.452 | 7.452 | 149,955 | -0.22(-2.83%) |
Sep 21, 2023 | 7.574 | 7.716 | 7.518 | 7.669 | 120,201 | +0.04(+0.49%) |
Sep 20, 2023 | 7.650 | 7.792 | 7.631 | 7.631 | 100,211 | +0.02(+0.25%) |
Sep 19, 2023 | 7.612 | 7.697 | 7.579 | 7.612 | 102,115 | -0.04(-0.49%) |
Sep 18, 2023 | 7.754 | 7.754 | 7.612 | 7.650 | 101,560 | -0.08(-0.98%) |
Sep 15, 2023 | 7.537 | 7.735 | 7.537 | 7.726 | 306,857 | +0.17(+2.25%) |
Sep 14, 2023 | 7.480 | 7.603 | 7.452 | 7.556 | 110,349 | +0.18(+2.43%) |
Sep 13, 2023 | 7.489 | 7.489 | 7.348 | 7.376 | 143,741 | -0.10(-1.39%) |
Sep 12, 2023 | 7.461 | 7.555 | 7.461 | 7.480 | 116,840 | +0.01(+0.13%) |
Sep 11, 2023 | 7.565 | 7.650 | 7.433 | 7.471 | 137,543 | -0.05(-0.63%) |
Sep 08, 2023 | 7.499 | 7.556 | 7.414 | 7.518 | 111,990 | +0.03(+0.38%) |
Sep 07, 2023 | 7.612 | 7.688 | 7.348 | 7.489 | 377,318 | -0.20(-2.58%) |
Sep 06, 2023 | 7.858 | 7.924 | 7.650 | 7.688 | 152,126 | -0.16(-2.05%) |
Sep 05, 2023 | 7.990 | 7.990 | 7.782 | 7.848 | 216,411 | -0.16(-2.00%) |
Sep 01, 2023 | 8.018 | 8.094 | 7.943 | 8.009 | 148,901 | +0.08(+0.95%) |
Aug 31, 2023 | 7.943 | 8.075 | 7.886 | 7.933 | 214,327 | +0.00(+0.00%) |
Aug 30, 2023 | 7.804 | 8.016 | 7.786 | 7.933 | 175,766 | +0.11(+1.42%) |
Aug 29, 2023 | 7.767 | 7.832 | 7.661 | 7.823 | 206,416 | +0.03(+0.36%) |
Aug 28, 2023 | 7.610 | 7.869 | 7.610 | 7.795 | 174,902 | +0.19(+2.55%) |
Aug 25, 2023 | 7.509 | 7.647 | 7.449 | 7.601 | 165,294 | +0.09(+1.23%) |
Aug 24, 2023 | 7.453 | 7.619 | 7.435 | 7.509 | 150,099 | +0.04(+0.49%) |
Aug 23, 2023 | 7.472 | 7.619 | 7.296 | 7.472 | 260,963 | +0.04(+0.50%) |
Aug 22, 2023 | 7.841 | 7.989 | 7.425 | 7.435 | 266,032 | -0.39(-4.96%) |
Aug 21, 2023 | 7.943 | 7.961 | 7.749 | 7.823 | 177,739 | -0.09(-1.17%) |
Aug 18, 2023 | 7.952 | 8.090 | 7.896 | 7.915 | 179,984 | -0.15(-1.83%) |
Aug 17, 2023 | 7.989 | 8.192 | 7.989 | 8.063 | 106,138 | +0.09(+1.16%) |
Aug 16, 2023 | 8.100 | 8.192 | 7.961 | 7.970 | 141,702 | -0.13(-1.60%) |
Aug 15, 2023 | 8.220 | 8.247 | 8.072 | 8.100 | 151,660 | -0.17(-2.01%) |
Aug 14, 2023 | 8.349 | 8.386 | 8.238 | 8.266 | 126,824 | -0.11(-1.32%) |
Aug 11, 2023 | 8.331 | 8.432 | 8.294 | 8.377 | 134,475 | +0.03(+0.33%) |
Aug 10, 2023 | 8.451 | 8.561 | 8.321 | 8.349 | 171,860 | -0.07(-0.88%) |
Aug 09, 2023 | 8.321 | 8.515 | 8.192 | 8.423 | 188,872 | +0.07(+0.88%) |
Aug 08, 2023 | 8.377 | 8.386 | 8.053 | 8.349 | 190,471 | -0.19(-2.27%) |
Aug 07, 2023 | 8.358 | 8.552 | 8.275 | 8.543 | 163,478 | +0.21(+2.55%) |
Aug 04, 2023 | 8.109 | 8.377 | 8.109 | 8.331 | 151,772 | +0.22(+2.73%) |
Aug 03, 2023 | 8.478 | 8.478 | 7.887 | 8.109 | 250,650 | -0.42(-4.98%) |
Aug 02, 2023 | 8.598 | 8.728 | 8.432 | 8.534 | 142,350 | -0.18(-2.01%) |
Aug 01, 2023 | 8.635 | 8.774 | 8.635 | 8.709 | 176,563 | +0.07(+0.86%) |
Jul 31, 2023 | 8.718 | 8.765 | 8.621 | 8.635 | 170,004 | -0.03(-0.32%) |
Jul 28, 2023 | 8.728 | 8.894 | 8.589 | 8.663 | 199,792 | -0.02(-0.21%) |
Jul 27, 2023 | 8.977 | 8.977 | 8.663 | 8.681 | 142,512 | -0.29(-3.19%) |
Jul 26, 2023 | 8.848 | 9.005 | 8.848 | 8.968 | 110,180 | +0.12(+1.36%) |
Jul 25, 2023 | 8.792 | 8.959 | 8.792 | 8.848 | 112,985 | +0.06(+0.74%) |
Jul 24, 2023 | 8.774 | 8.910 | 8.746 | 8.783 | 118,808 | +0.02(+0.21%) |
Jul 21, 2023 | 8.894 | 8.894 | 8.654 | 8.765 | 99,782 | -0.12(-1.35%) |
Jul 20, 2023 | 9.014 | 9.051 | 8.811 | 8.885 | 112,438 | -0.14(-1.54%) |
Jul 19, 2023 | 8.995 | 9.088 | 8.949 | 9.023 | 139,842 | +0.03(+0.31%) |
Jul 18, 2023 | 8.774 | 9.042 | 8.774 | 8.995 | 158,156 | +0.26(+2.96%) |
Jul 17, 2023 | 8.598 | 8.820 | 8.571 | 8.737 | 175,822 | +0.08(+0.96%) |
Jul 14, 2023 | 8.792 | 8.792 | 8.479 | 8.654 | 113,233 | -0.15(-1.68%) |
Jul 13, 2023 | 8.709 | 8.820 | 8.598 | 8.802 | 180,685 | +0.17(+1.93%) |
Jul 12, 2023 | 8.598 | 8.691 | 8.497 | 8.635 | 171,957 | +0.23(+2.75%) |
Jul 11, 2023 | 8.349 | 8.451 | 8.266 | 8.404 | 134,443 | +0.12(+1.45%) |
Jul 10, 2023 | 8.377 | 8.515 | 8.247 | 8.284 | 286,400 | -0.15(-1.75%) |
Jul 07, 2023 | 8.053 | 8.552 | 8.053 | 8.432 | 364,652 | +0.41(+5.06%) |
Jul 06, 2023 | 7.998 | 8.044 | 7.813 | 8.026 | 266,640 | +0.03(+0.35%) |
Jul 05, 2023 | 8.183 | 8.238 | 7.989 | 7.998 | 201,957 | -0.28(-3.35%) |
Jul 03, 2023 | 8.090 | 8.294 | 8.040 | 8.275 | 100,889 | +0.21(+2.63%) |
Jun 30, 2023 | 8.127 | 8.127 | 7.972 | 8.063 | 345,805 | +0.06(+0.69%) |
Jun 29, 2023 | 7.906 | 8.072 | 7.901 | 8.007 | 266,886 | +0.09(+1.17%) |
Jun 28, 2023 | 7.970 | 7.970 | 7.813 | 7.915 | 251,862 | -0.06(-0.81%) |
Jun 27, 2023 | 8.026 | 8.090 | 7.906 | 7.980 | 209,996 | -0.03(-0.35%) |
Jun 26, 2023 | 7.980 | 8.118 | 7.947 | 8.007 | 207,964 | +0.05(+0.58%) |
Jun 23, 2023 | 8.016 | 8.058 | 7.869 | 7.961 | 1,040,435 | -0.16(-1.93%) |
Jun 22, 2023 | 8.312 | 8.312 | 8.063 | 8.118 | 207,718 | -0.21(-2.55%) |
Jun 21, 2023 | 7.989 | 8.349 | 7.954 | 8.331 | 299,322 | +0.26(+3.20%) |
Jun 20, 2023 | 8.146 | 8.201 | 8.016 | 8.072 | 269,242 | -0.16(-1.91%) |
Jun 16, 2023 | 8.404 | 8.441 | 8.155 | 8.229 | 384,418 | -0.18(-2.20%) |
Jun 15, 2023 | 8.367 | 8.460 | 8.266 | 8.414 | 212,127 | +0.00(+0.00%) |
Jun 14, 2023 | 8.451 | 8.543 | 8.349 | 8.414 | 150,862 | -0.06(-0.76%) |
Jun 13, 2023 | 8.201 | 8.497 | 8.155 | 8.478 | 167,796 | +0.29(+3.50%) |
Jun 12, 2023 | 8.247 | 8.310 | 8.118 | 8.192 | 135,349 | -0.05(-0.56%) |
Jun 09, 2023 | 8.229 | 8.275 | 8.081 | 8.238 | 159,245 | -0.01(-0.11%) |
Jun 08, 2023 | 8.404 | 8.404 | 8.072 | 8.247 | 169,426 | -0.15(-1.76%) |
Jun 07, 2023 | 8.229 | 8.441 | 8.090 | 8.395 | 267,317 | +0.24(+2.94%) |
Jun 06, 2023 | 7.952 | 8.201 | 7.943 | 8.155 | 303,054 | +0.13(+1.61%) |
Jun 05, 2023 | 8.173 | 8.238 | 7.998 | 8.026 | 225,680 | -0.12(-1.47%) |
Jun 02, 2023 | 7.749 | 8.201 | 7.739 | 8.146 | 280,504 | +0.54(+7.04%) |