Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 14.66 | 15.18 | 14.52 | 14.77 | 1,080,918 | +0.00(+0.00%) |
May 20, 2024 | 14.93 | 15.00 | 14.35 | 14.77 | 998,885 | -0.17(-1.14%) |
May 17, 2024 | 14.05 | 15.54 | 13.70 | 14.94 | 4,065,221 | +2.40(+19.14%) |
May 16, 2024 | 12.45 | 12.78 | 12.40 | 12.54 | 959,320 | +0.16(+1.29%) |
May 15, 2024 | 12.22 | 12.45 | 12.02 | 12.38 | 704,865 | +0.24(+1.98%) |
May 14, 2024 | 12.12 | 12.28 | 11.92 | 12.14 | 561,642 | +0.02(+0.17%) |
May 13, 2024 | 12.27 | 12.39 | 12.06 | 12.12 | 650,424 | -0.02(-0.16%) |
May 10, 2024 | 12.45 | 12.56 | 12.13 | 12.14 | 539,722 | -0.26(-2.10%) |
May 09, 2024 | 12.80 | 12.84 | 12.33 | 12.40 | 644,568 | -0.43(-3.35%) |
May 08, 2024 | 12.75 | 12.94 | 12.55 | 12.83 | 957,815 | -0.12(-0.93%) |
May 07, 2024 | 13.41 | 13.59 | 12.73 | 12.95 | 2,445,710 | -0.44(-3.29%) |
May 06, 2024 | 12.44 | 13.47 | 12.44 | 13.39 | 1,953,621 | +1.09(+8.86%) |
May 03, 2024 | 12.59 | 12.70 | 12.20 | 12.30 | 666,008 | -0.08(-0.65%) |
May 02, 2024 | 12.20 | 12.43 | 12.04 | 12.38 | 420,260 | +0.31(+2.57%) |
May 01, 2024 | 12.10 | 12.37 | 11.80 | 12.07 | 610,842 | -0.12(-0.98%) |
Apr 30, 2024 | 12.43 | 12.57 | 12.09 | 12.19 | 776,793 | -0.49(-3.86%) |
Apr 29, 2024 | 12.85 | 12.89 | 12.42 | 12.68 | 976,488 | -0.13(-1.01%) |
Apr 26, 2024 | 12.85 | 13.09 | 12.74 | 12.81 | 544,391 | +0.04(+0.31%) |
Apr 25, 2024 | 12.37 | 12.80 | 12.37 | 12.77 | 905,219 | +0.18(+1.43%) |
Apr 24, 2024 | 12.23 | 12.64 | 12.09 | 12.59 | 949,809 | +0.37(+3.03%) |
Apr 23, 2024 | 11.90 | 12.29 | 11.90 | 12.22 | 544,118 | +0.39(+3.30%) |
Apr 22, 2024 | 11.75 | 11.89 | 11.63 | 11.83 | 798,386 | +0.18(+1.55%) |
Apr 19, 2024 | 11.32 | 11.68 | 11.23 | 11.65 | 668,723 | +0.33(+2.92%) |
Apr 18, 2024 | 11.41 | 11.67 | 11.29 | 11.32 | 627,826 | +0.02(+0.18%) |
Apr 17, 2024 | 11.68 | 11.76 | 11.23 | 11.30 | 870,773 | -0.38(-3.25%) |
Apr 16, 2024 | 11.52 | 11.75 | 11.37 | 11.68 | 1,150,617 | +0.06(+0.52%) |
Apr 15, 2024 | 12.37 | 12.40 | 11.51 | 11.62 | 758,407 | -0.61(-4.99%) |
Apr 12, 2024 | 13.10 | 13.16 | 12.19 | 12.23 | 916,113 | -0.91(-6.93%) |
Apr 11, 2024 | 12.90 | 13.22 | 12.76 | 13.14 | 1,349,888 | +0.31(+2.42%) |
Apr 10, 2024 | 12.27 | 12.84 | 12.26 | 12.83 | 1,304,693 | +0.47(+3.80%) |
Apr 09, 2024 | 12.10 | 12.57 | 12.06 | 12.36 | 1,717,682 | +0.31(+2.57%) |
Apr 08, 2024 | 12.00 | 12.20 | 11.94 | 12.05 | 652,852 | +0.22(+1.86%) |
Apr 05, 2024 | 11.59 | 11.84 | 11.47 | 11.83 | 509,990 | +0.35(+3.05%) |
Apr 04, 2024 | 12.21 | 12.34 | 11.48 | 11.48 | 549,503 | -0.71(-5.82%) |
Apr 03, 2024 | 12.09 | 12.21 | 11.76 | 12.19 | 594,898 | +0.21(+1.75%) |
Apr 02, 2024 | 12.00 | 12.04 | 11.61 | 11.98 | 423,588 | +0.01(+0.08%) |
Apr 01, 2024 | 12.10 | 12.45 | 11.76 | 11.97 | 1,217,001 | +0.01(+0.08%) |
Mar 28, 2024 | 12.20 | 11.98 | 11.98 | 11.96 | 751,918 | -0.23(-1.89%) |
Mar 27, 2024 | 12.08 | 12.55 | 11.97 | 12.19 | 2,627,463 | +0.15(+1.25%) |
Mar 26, 2024 | 12.52 | 12.62 | 12.00 | 12.04 | 1,130,851 | -0.41(-3.29%) |
Mar 25, 2024 | 11.99 | 12.94 | 11.87 | 12.45 | 4,024,304 | +0.46(+3.84%) |
Mar 22, 2024 | 11.94 | 12.50 | 11.89 | 11.99 | 2,381,635 | +0.09(+0.76%) |
Mar 21, 2024 | 12.00 | 12.10 | 11.70 | 11.90 | 1,491,977 | +0.10(+0.85%) |
Mar 20, 2024 | 10.91 | 11.86 | 10.90 | 11.80 | 1,298,068 | +0.93(+8.56%) |
Mar 19, 2024 | 11.22 | 11.26 | 10.82 | 10.87 | 1,043,838 | -0.32(-2.86%) |
Mar 18, 2024 | 11.47 | 11.55 | 11.07 | 11.19 | 607,490 | -0.13(-1.15%) |
Mar 15, 2024 | 11.11 | 11.73 | 10.63 | 11.32 | 2,286,913 | +1.43(+14.46%) |
Mar 14, 2024 | 9.820 | 10.11 | 9.685 | 9.890 | 572,888 | +0.28(+2.91%) |
Mar 13, 2024 | 9.500 | 9.750 | 9.500 | 9.610 | 232,859 | +0.05(+0.52%) |
Mar 12, 2024 | 9.760 | 9.770 | 9.520 | 9.560 | 244,228 | -0.22(-2.25%) |
Mar 11, 2024 | 9.490 | 9.780 | 9.360 | 9.780 | 224,831 | +0.24(+2.52%) |
Mar 08, 2024 | 9.510 | 9.730 | 9.450 | 9.540 | 410,632 | +0.08(+0.85%) |
Mar 07, 2024 | 8.880 | 9.650 | 8.820 | 9.460 | 665,900 | +0.79(+9.11%) |
Mar 06, 2024 | 8.720 | 8.825 | 8.640 | 8.670 | 191,602 | +0.00(+0.00%) |
Mar 05, 2024 | 8.760 | 8.840 | 8.670 | 8.670 | 221,368 | -0.13(-1.48%) |
Mar 04, 2024 | 8.970 | 9.300 | 8.785 | 8.800 | 311,433 | -0.06(-0.68%) |
Mar 01, 2024 | 8.940 | 9.023 | 8.820 | 8.860 | 185,071 | -0.05(-0.56%) |
Feb 29, 2024 | 8.580 | 8.915 | 8.510 | 8.910 | 433,205 | +0.40(+4.70%) |
Feb 28, 2024 | 8.620 | 8.720 | 8.510 | 8.510 | 102,676 | -0.13(-1.50%) |
Feb 27, 2024 | 8.700 | 8.790 | 8.560 | 8.640 | 196,508 | -0.06(-0.69%) |
Feb 26, 2024 | 8.670 | 8.840 | 8.640 | 8.700 | 134,228 | +0.00(+0.00%) |
Feb 23, 2024 | 8.740 | 8.800 | 8.635 | 8.700 | 147,050 | -0.12(-1.36%) |
Feb 22, 2024 | 8.590 | 8.910 | 8.590 | 8.820 | 189,175 | +0.27(+3.16%) |
Feb 21, 2024 | 8.510 | 8.610 | 8.465 | 8.550 | 136,958 | +0.00(+0.00%) |
Feb 20, 2024 | 8.520 | 8.720 | 8.460 | 8.550 | 198,255 | +0.01(+0.12%) |
Feb 16, 2024 | 8.490 | 8.650 | 8.440 | 8.540 | 185,353 | -0.01(-0.12%) |
Feb 15, 2024 | 8.340 | 8.570 | 8.290 | 8.550 | 177,148 | +0.23(+2.76%) |
Feb 14, 2024 | 8.190 | 8.370 | 8.190 | 8.320 | 173,520 | +0.21(+2.59%) |
Feb 13, 2024 | 8.250 | 8.300 | 8.055 | 8.110 | 127,417 | -0.39(-4.59%) |
Feb 12, 2024 | 8.430 | 8.660 | 8.430 | 8.500 | 129,430 | +0.11(+1.31%) |
Feb 09, 2024 | 8.510 | 8.560 | 8.350 | 8.390 | 163,945 | -0.17(-1.99%) |
Feb 08, 2024 | 8.520 | 8.580 | 8.400 | 8.560 | 156,552 | +0.04(+0.47%) |
Feb 07, 2024 | 8.920 | 8.920 | 8.520 | 8.520 | 168,674 | -0.34(-3.84%) |
Feb 06, 2024 | 8.650 | 8.870 | 8.460 | 8.860 | 342,905 | +0.18(+2.07%) |
Feb 05, 2024 | 8.950 | 9.090 | 8.650 | 8.680 | 274,708 | -0.41(-4.51%) |
Feb 02, 2024 | 9.270 | 9.350 | 9.020 | 9.090 | 321,153 | -0.34(-3.61%) |
Feb 01, 2024 | 8.960 | 9.430 | 8.841 | 9.430 | 414,845 | +0.51(+5.72%) |
Jan 31, 2024 | 9.100 | 9.220 | 8.875 | 8.920 | 204,962 | -0.20(-2.19%) |
Jan 30, 2024 | 9.340 | 9.340 | 9.000 | 9.120 | 187,545 | -0.33(-3.49%) |
Jan 29, 2024 | 9.510 | 9.530 | 9.150 | 9.450 | 308,989 | -0.01(-0.11%) |
Jan 26, 2024 | 9.770 | 9.770 | 9.430 | 9.460 | 378,012 | -0.31(-3.17%) |
Jan 25, 2024 | 9.500 | 9.800 | 9.360 | 9.770 | 597,831 | +0.34(+3.61%) |
Jan 24, 2024 | 9.240 | 9.570 | 8.940 | 9.430 | 560,083 | +0.33(+3.63%) |
Jan 23, 2024 | 9.130 | 9.210 | 8.960 | 9.100 | 280,695 | +0.03(+0.33%) |
Jan 22, 2024 | 8.880 | 9.150 | 8.760 | 9.070 | 333,163 | +0.22(+2.49%) |
Jan 19, 2024 | 8.960 | 8.960 | 8.730 | 8.850 | 392,500 | -0.15(-1.67%) |
Jan 18, 2024 | 9.340 | 9.390 | 8.930 | 9.000 | 318,460 | -0.28(-3.02%) |
Jan 17, 2024 | 9.080 | 9.300 | 8.940 | 9.280 | 449,047 | +0.08(+0.87%) |
Jan 16, 2024 | 9.270 | 9.362 | 9.070 | 9.200 | 428,705 | -0.17(-1.81%) |
Jan 12, 2024 | 9.670 | 9.720 | 9.300 | 9.370 | 459,375 | -0.29(-3.00%) |
Jan 11, 2024 | 9.010 | 9.670 | 9.010 | 9.660 | 656,925 | +0.60(+6.62%) |
Jan 10, 2024 | 9.200 | 9.360 | 9.020 | 9.060 | 296,355 | -0.16(-1.74%) |
Jan 09, 2024 | 9.400 | 9.500 | 9.190 | 9.220 | 257,680 | -0.29(-3.05%) |
Jan 08, 2024 | 9.450 | 9.580 | 9.300 | 9.510 | 232,264 | +0.08(+0.85%) |
Jan 05, 2024 | 9.300 | 9.560 | 9.300 | 9.430 | 394,810 | +0.10(+1.07%) |
Jan 04, 2024 | 8.930 | 9.500 | 8.865 | 9.330 | 519,283 | +0.39(+4.36%) |
Jan 03, 2024 | 9.000 | 9.070 | 8.830 | 8.940 | 770,695 | -0.12(-1.32%) |
Jan 02, 2024 | 9.330 | 9.425 | 8.980 | 9.060 | 790,169 | -0.40(-4.23%) |
Dec 29, 2023 | 9.490 | 9.625 | 9.390 | 9.460 | 213,862 | +0.02(+0.21%) |
Dec 28, 2023 | 9.420 | 9.790 | 9.210 | 9.440 | 574,837 | -0.03(-0.32%) |
Dec 27, 2023 | 9.660 | 9.700 | 9.350 | 9.470 | 355,311 | -0.21(-2.17%) |
Dec 26, 2023 | 9.910 | 10.02 | 9.640 | 9.680 | 203,988 | -0.20(-2.02%) |
Dec 22, 2023 | 9.780 | 9.880 | 9.520 | 9.880 | 516,500 | +0.04(+0.41%) |
Dec 21, 2023 | 9.830 | 10.18 | 9.720 | 9.840 | 475,173 | +0.29(+3.04%) |
Dec 20, 2023 | 9.360 | 10.27 | 9.220 | 9.550 | 704,499 | +0.45(+4.95%) |
Dec 19, 2023 | 9.210 | 9.400 | 9.025 | 9.100 | 280,229 | -0.08(-0.87%) |
Dec 18, 2023 | 9.240 | 9.295 | 9.090 | 9.180 | 280,246 | -0.04(-0.43%) |
Dec 15, 2023 | 9.400 | 9.450 | 8.980 | 9.220 | 387,004 | -0.08(-0.86%) |
Dec 14, 2023 | 9.710 | 9.880 | 9.300 | 9.300 | 305,575 | -0.20(-2.11%) |
Dec 13, 2023 | 9.240 | 9.980 | 9.070 | 9.500 | 913,968 | +1.00(+11.76%) |
Dec 12, 2023 | 8.610 | 8.610 | 8.430 | 8.500 | 187,912 | -0.10(-1.16%) |
Dec 11, 2023 | 8.640 | 8.730 | 8.540 | 8.600 | 306,488 | +0.00(+0.00%) |
Dec 08, 2023 | 8.540 | 8.760 | 8.360 | 8.600 | 322,165 | +0.05(+0.58%) |
Dec 07, 2023 | 8.610 | 8.670 | 8.440 | 8.550 | 170,291 | +0.04(+0.47%) |
Dec 06, 2023 | 8.280 | 8.590 | 8.210 | 8.510 | 212,521 | +0.33(+4.03%) |
Dec 05, 2023 | 8.210 | 8.290 | 8.020 | 8.180 | 278,366 | -0.13(-1.56%) |
Dec 04, 2023 | 8.160 | 8.420 | 8.130 | 8.310 | 264,087 | +0.07(+0.85%) |
Dec 01, 2023 | 7.980 | 8.340 | 7.870 | 8.240 | 462,827 | +0.26(+3.26%) |
Nov 30, 2023 | 8.000 | 8.094 | 7.830 | 7.980 | 373,238 | +0.00(+0.00%) |
Nov 29, 2023 | 8.040 | 8.130 | 7.870 | 7.980 | 180,858 | +0.05(+0.63%) |
Nov 28, 2023 | 8.140 | 8.140 | 7.860 | 7.930 | 238,767 | -0.22(-2.70%) |
Nov 27, 2023 | 8.260 | 8.340 | 8.080 | 8.150 | 376,542 | +0.00(+0.00%) |
Nov 24, 2023 | 8.160 | 8.250 | 8.070 | 8.150 | 115,386 | -0.02(-0.24%) |
Nov 22, 2023 | 8.250 | 8.350 | 8.140 | 8.170 | 117,509 | -0.02(-0.24%) |
Nov 21, 2023 | 8.510 | 8.520 | 8.110 | 8.190 | 194,380 | -0.46(-5.32%) |
Nov 20, 2023 | 8.670 | 8.800 | 8.020 | 8.650 | 378,031 | +0.61(+7.59%) |
Nov 17, 2023 | 7.880 | 8.200 | 7.870 | 8.040 | 165,585 | +0.24(+3.08%) |
Nov 16, 2023 | 7.760 | 7.900 | 7.660 | 7.800 | 156,962 | +0.13(+1.69%) |
Nov 15, 2023 | 7.270 | 7.690 | 7.270 | 7.670 | 280,363 | +0.46(+6.38%) |
Nov 14, 2023 | 7.180 | 7.350 | 6.900 | 7.210 | 684,461 | +0.33(+4.80%) |
Nov 13, 2023 | 6.920 | 7.210 | 6.750 | 6.880 | 377,495 | -0.08(-1.15%) |
Nov 10, 2023 | 7.080 | 7.790 | 6.860 | 6.960 | 668,442 | +0.02(+0.29%) |
Nov 09, 2023 | 7.010 | 7.160 | 6.870 | 6.940 | 309,975 | -0.05(-0.72%) |
Nov 08, 2023 | 7.340 | 7.400 | 6.960 | 6.990 | 177,627 | -0.35(-4.77%) |
Nov 07, 2023 | 7.070 | 7.365 | 7.000 | 7.340 | 237,425 | +0.28(+3.97%) |
Nov 06, 2023 | 7.180 | 7.210 | 6.980 | 7.060 | 150,260 | -0.11(-1.53%) |
Nov 03, 2023 | 6.870 | 7.170 | 6.870 | 7.170 | 198,766 | +0.41(+6.07%) |
Nov 02, 2023 | 6.780 | 6.820 | 6.660 | 6.760 | 184,205 | +0.11(+1.65%) |
Nov 01, 2023 | 6.650 | 6.720 | 6.470 | 6.650 | 514,805 | +0.02(+0.30%) |
Oct 31, 2023 | 6.390 | 6.630 | 6.325 | 6.630 | 244,428 | +0.25(+3.92%) |
Oct 30, 2023 | 6.320 | 6.405 | 6.270 | 6.380 | 212,029 | +0.11(+1.75%) |
Oct 27, 2023 | 6.300 | 6.300 | 6.150 | 6.270 | 210,457 | +0.00(+0.00%) |
Oct 26, 2023 | 6.370 | 6.370 | 6.090 | 6.270 | 195,336 | -0.06(-0.95%) |
Oct 25, 2023 | 6.430 | 6.430 | 6.310 | 6.330 | 59,531 | -0.19(-2.91%) |
Oct 24, 2023 | 6.400 | 6.540 | 6.340 | 6.520 | 105,646 | +0.24(+3.82%) |
Oct 23, 2023 | 6.310 | 6.490 | 6.170 | 6.280 | 154,906 | -0.23(-3.53%) |
Oct 20, 2023 | 6.470 | 6.540 | 6.440 | 6.510 | 113,567 | -0.01(-0.15%) |
Oct 19, 2023 | 6.650 | 6.680 | 6.420 | 6.520 | 152,086 | -0.20(-2.98%) |
Oct 18, 2023 | 6.850 | 6.880 | 6.720 | 6.720 | 102,162 | -0.18(-2.61%) |
Oct 17, 2023 | 6.720 | 6.990 | 6.720 | 6.900 | 178,807 | +0.15(+2.22%) |
Oct 16, 2023 | 6.710 | 6.780 | 6.640 | 6.750 | 151,644 | +0.09(+1.35%) |
Oct 13, 2023 | 6.760 | 6.780 | 6.640 | 6.660 | 74,321 | -0.12(-1.77%) |
Oct 12, 2023 | 6.990 | 7.000 | 6.756 | 6.780 | 68,610 | -0.18(-2.59%) |
Oct 11, 2023 | 7.040 | 7.110 | 6.920 | 6.960 | 89,703 | -0.03(-0.43%) |
Oct 10, 2023 | 6.760 | 7.000 | 6.760 | 6.990 | 128,061 | +0.22(+3.25%) |
Oct 09, 2023 | 6.860 | 6.860 | 6.680 | 6.770 | 112,898 | -0.11(-1.60%) |
Oct 06, 2023 | 6.720 | 6.890 | 6.680 | 6.880 | 111,074 | +0.12(+1.78%) |
Oct 05, 2023 | 6.740 | 6.800 | 6.605 | 6.760 | 91,406 | +0.00(+0.00%) |
Oct 04, 2023 | 6.820 | 6.925 | 6.755 | 6.760 | 116,653 | -0.08(-1.17%) |
Oct 03, 2023 | 7.280 | 7.280 | 6.830 | 6.840 | 166,713 | -0.42(-5.79%) |
Oct 02, 2023 | 7.200 | 7.270 | 7.080 | 7.260 | 270,004 | +0.01(+0.14%) |
Sep 29, 2023 | 7.140 | 7.410 | 7.140 | 7.250 | 161,069 | +0.16(+2.26%) |
Sep 28, 2023 | 7.030 | 7.140 | 6.960 | 7.090 | 164,914 | +0.08(+1.14%) |
Sep 27, 2023 | 7.150 | 7.180 | 6.990 | 7.010 | 159,506 | -0.10(-1.41%) |
Sep 26, 2023 | 7.200 | 7.275 | 7.110 | 7.110 | 125,767 | -0.14(-1.93%) |
Sep 25, 2023 | 7.170 | 7.260 | 7.180 | 7.250 | 145,492 | +0.02(+0.28%) |
Sep 22, 2023 | 7.280 | 7.350 | 7.165 | 7.230 | 171,985 | -0.04(-0.55%) |
Sep 21, 2023 | 7.190 | 7.280 | 7.140 | 7.270 | 145,536 | -0.01(-0.14%) |
Sep 20, 2023 | 7.440 | 7.540 | 7.250 | 7.280 | 166,482 | -0.20(-2.67%) |
Sep 19, 2023 | 7.450 | 7.500 | 7.420 | 7.480 | 170,174 | +0.02(+0.27%) |
Sep 18, 2023 | 7.430 | 7.600 | 7.370 | 7.460 | 259,462 | -0.08(-1.06%) |
Sep 15, 2023 | 7.490 | 7.700 | 7.430 | 7.540 | 509,854 | -0.01(-0.13%) |
Sep 14, 2023 | 7.450 | 7.580 | 7.380 | 7.550 | 258,495 | +0.02(+0.27%) |
Sep 13, 2023 | 7.810 | 7.880 | 7.520 | 7.530 | 118,715 | -0.28(-3.59%) |
Sep 12, 2023 | 7.850 | 7.940 | 7.740 | 7.810 | 253,772 | -0.06(-0.76%) |
Sep 11, 2023 | 8.150 | 8.190 | 7.850 | 7.870 | 162,163 | -0.20(-2.48%) |
Sep 08, 2023 | 7.910 | 8.105 | 7.820 | 8.070 | 242,038 | +0.17(+2.15%) |
Sep 07, 2023 | 7.890 | 7.910 | 7.650 | 7.900 | 127,431 | -0.08(-1.00%) |
Sep 06, 2023 | 7.950 | 8.030 | 7.870 | 7.980 | 183,962 | +0.02(+0.25%) |
Sep 05, 2023 | 8.200 | 8.200 | 7.920 | 7.960 | 212,123 | -0.28(-3.40%) |
Sep 01, 2023 | 8.060 | 8.330 | 8.030 | 8.240 | 276,556 | +0.29(+3.65%) |
Aug 31, 2023 | 7.880 | 7.950 | 7.610 | 7.950 | 323,041 | +0.07(+0.89%) |
Aug 30, 2023 | 7.950 | 8.010 | 7.770 | 7.880 | 91,005 | -0.09(-1.13%) |
Aug 29, 2023 | 7.910 | 8.040 | 7.810 | 7.970 | 114,487 | +0.08(+1.01%) |
Aug 28, 2023 | 7.890 | 8.070 | 7.790 | 7.890 | 159,219 | +0.06(+0.77%) |
Aug 25, 2023 | 7.960 | 8.053 | 7.760 | 7.830 | 129,602 | -0.08(-1.01%) |
Aug 24, 2023 | 8.170 | 8.220 | 7.870 | 7.910 | 123,310 | -0.26(-3.18%) |
Aug 23, 2023 | 8.190 | 8.280 | 8.020 | 8.170 | 266,142 | -0.04(-0.49%) |
Aug 22, 2023 | 8.120 | 8.220 | 7.940 | 8.210 | 171,740 | +0.10(+1.23%) |
Aug 21, 2023 | 7.870 | 8.110 | 7.735 | 8.110 | 186,539 | +0.25(+3.18%) |
Aug 18, 2023 | 7.590 | 7.940 | 7.340 | 7.860 | 261,445 | +0.15(+1.95%) |
Aug 17, 2023 | 9.200 | 9.450 | 7.570 | 7.710 | 538,707 | -0.55(-6.66%) |
Aug 16, 2023 | 8.120 | 8.400 | 8.120 | 8.260 | 263,367 | +0.19(+2.35%) |
Aug 15, 2023 | 8.230 | 8.330 | 8.035 | 8.070 | 132,003 | -0.17(-2.06%) |
Aug 14, 2023 | 8.480 | 8.480 | 7.760 | 8.240 | 303,659 | -0.36(-4.19%) |
Aug 11, 2023 | 8.250 | 9.110 | 8.040 | 8.600 | 742,777 | +0.49(+6.04%) |
Aug 10, 2023 | 7.940 | 8.150 | 7.800 | 8.110 | 133,287 | +0.19(+2.40%) |
Aug 09, 2023 | 8.210 | 8.210 | 7.840 | 7.920 | 107,681 | -0.26(-3.18%) |
Aug 08, 2023 | 8.280 | 8.290 | 8.020 | 8.180 | 129,298 | -0.09(-1.09%) |
Aug 07, 2023 | 8.450 | 8.530 | 8.080 | 8.270 | 183,268 | -0.18(-2.13%) |
Aug 04, 2023 | 7.800 | 8.490 | 7.765 | 8.450 | 594,149 | +0.74(+9.60%) |
Aug 03, 2023 | 7.630 | 7.760 | 7.530 | 7.710 | 316,206 | +0.06(+0.78%) |
Aug 02, 2023 | 8.010 | 8.010 | 7.610 | 7.650 | 227,815 | -0.43(-5.32%) |
Aug 01, 2023 | 7.950 | 8.100 | 7.810 | 8.080 | 255,927 | +0.15(+1.89%) |
Jul 31, 2023 | 7.840 | 8.120 | 7.840 | 7.930 | 240,063 | +0.11(+1.41%) |
Jul 28, 2023 | 7.500 | 8.050 | 7.500 | 7.820 | 217,989 | +0.42(+5.68%) |
Jul 27, 2023 | 7.350 | 7.500 | 7.300 | 7.400 | 123,795 | +0.09(+1.23%) |
Jul 26, 2023 | 7.120 | 7.310 | 7.120 | 7.310 | 63,844 | +0.24(+3.39%) |
Jul 25, 2023 | 7.250 | 7.314 | 7.060 | 7.070 | 124,141 | -0.15(-2.08%) |
Jul 24, 2023 | 7.000 | 7.230 | 6.990 | 7.220 | 179,837 | +0.23(+3.29%) |
Jul 21, 2023 | 7.030 | 7.053 | 6.830 | 6.990 | 134,572 | +0.03(+0.43%) |
Jul 20, 2023 | 6.900 | 7.100 | 6.830 | 6.960 | 144,941 | +0.03(+0.43%) |
Jul 19, 2023 | 6.970 | 7.080 | 6.820 | 6.930 | 272,134 | -0.04(-0.57%) |
Jul 18, 2023 | 6.880 | 7.050 | 6.880 | 6.970 | 196,896 | +0.05(+0.72%) |
Jul 17, 2023 | 6.870 | 7.025 | 6.870 | 6.920 | 162,840 | +0.04(+0.58%) |
Jul 14, 2023 | 6.910 | 6.910 | 6.810 | 6.880 | 117,936 | -0.09(-1.29%) |
Jul 13, 2023 | 7.030 | 7.030 | 6.900 | 6.970 | 136,405 | +0.05(+0.72%) |
Jul 12, 2023 | 6.990 | 7.000 | 6.760 | 6.920 | 148,081 | +0.09(+1.32%) |
Jul 11, 2023 | 6.960 | 7.030 | 6.820 | 6.830 | 116,991 | -0.08(-1.16%) |
Jul 10, 2023 | 6.850 | 7.020 | 6.770 | 6.910 | 128,952 | +0.05(+0.73%) |
Jul 07, 2023 | 6.760 | 7.000 | 6.760 | 6.860 | 117,754 | +0.20(+3.00%) |
Jul 06, 2023 | 6.860 | 6.940 | 6.500 | 6.660 | 181,446 | -0.24(-3.48%) |
Jul 05, 2023 | 7.000 | 7.100 | 6.900 | 6.900 | 164,298 | -0.13(-1.85%) |
Jul 03, 2023 | 6.980 | 7.110 | 6.980 | 7.030 | 88,310 | -0.02(-0.28%) |
Jun 30, 2023 | 7.230 | 7.230 | 7.015 | 7.050 | 136,621 | -0.05(-0.70%) |
Jun 29, 2023 | 7.260 | 7.485 | 7.060 | 7.100 | 202,983 | -0.11(-1.53%) |
Jun 28, 2023 | 7.190 | 7.480 | 7.190 | 7.210 | 147,553 | +0.01(+0.14%) |
Jun 27, 2023 | 7.270 | 7.270 | 7.010 | 7.200 | 205,816 | -0.07(-0.96%) |
Jun 26, 2023 | 7.290 | 7.563 | 7.250 | 7.270 | 147,833 | -0.07(-0.95%) |
Jun 23, 2023 | 7.260 | 7.400 | 7.070 | 7.340 | 174,745 | -0.07(-0.94%) |
Jun 22, 2023 | 7.140 | 7.715 | 7.110 | 7.410 | 302,252 | +0.43(+6.16%) |
Jun 21, 2023 | 7.090 | 7.260 | 6.980 | 6.980 | 144,203 | -0.14(-1.97%) |
Jun 20, 2023 | 6.990 | 7.155 | 6.900 | 7.120 | 161,237 | +0.11(+1.57%) |
Jun 16, 2023 | 7.140 | 7.140 | 6.900 | 7.010 | 321,488 | -0.12(-1.68%) |
Jun 15, 2023 | 6.810 | 7.150 | 6.750 | 7.130 | 175,758 | +0.27(+3.94%) |
Jun 14, 2023 | 7.240 | 7.310 | 6.810 | 6.860 | 137,683 | -0.40(-5.51%) |
Jun 13, 2023 | 7.300 | 7.300 | 7.150 | 7.260 | 117,240 | +0.14(+1.97%) |
Jun 12, 2023 | 7.040 | 7.270 | 7.040 | 7.120 | 121,191 | +0.08(+1.14%) |
Jun 09, 2023 | 6.960 | 7.240 | 6.900 | 7.040 | 200,776 | +0.13(+1.88%) |
Jun 08, 2023 | 7.080 | 7.080 | 6.840 | 6.910 | 176,366 | -0.21(-2.95%) |
Jun 07, 2023 | 6.950 | 7.170 | 6.950 | 7.120 | 179,551 | +0.25(+3.64%) |
Jun 06, 2023 | 6.440 | 6.940 | 6.440 | 6.870 | 160,316 | +0.41(+6.35%) |
Jun 05, 2023 | 6.610 | 6.660 | 6.450 | 6.460 | 254,125 | -0.19(-2.86%) |
Jun 02, 2023 | 6.720 | 6.820 | 6.540 | 6.650 | 337,836 | +0.01(+0.15%) |