Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 9.960 | 10.01 | 9.951 | 10.00 | 63,405 | +0.03(+0.30%) |
Apr 29, 2024 | 9.960 | 10.00 | 9.960 | 9.970 | 45,014 | +0.03(+0.30%) |
Apr 26, 2024 | 9.880 | 9.960 | 9.850 | 9.940 | 46,219 | +0.03(+0.30%) |
Apr 25, 2024 | 9.890 | 9.930 | 9.840 | 9.910 | 37,797 | -0.03(-0.25%) |
Apr 24, 2024 | 9.940 | 9.990 | 9.920 | 9.935 | 43,706 | -0.00(-0.05%) |
Apr 23, 2024 | 9.820 | 9.960 | 9.820 | 9.940 | 64,466 | +0.12(+1.22%) |
Apr 22, 2024 | 9.730 | 9.835 | 9.730 | 9.820 | 71,788 | +0.16(+1.66%) |
Apr 19, 2024 | 9.750 | 9.765 | 9.650 | 9.660 | 68,519 | -0.05(-0.51%) |
Apr 18, 2024 | 9.750 | 9.780 | 9.690 | 9.710 | 58,887 | -0.02(-0.21%) |
Apr 17, 2024 | 9.830 | 9.840 | 9.570 | 9.730 | 190,446 | -0.07(-0.71%) |
Apr 16, 2024 | 9.870 | 9.880 | 9.800 | 9.800 | 33,096 | -0.06(-0.61%) |
Apr 15, 2024 | 9.990 | 9.990 | 9.830 | 9.860 | 27,528 | -0.07(-0.70%) |
Apr 12, 2024 | 10.10 | 10.10 | 9.930 | 9.930 | 39,628 | -0.19(-1.88%) |
Apr 11, 2024 | 10.14 | 10.16 | 10.12 | 10.12 | 46,103 | +0.00(+0.00%) |
Apr 10, 2024 | 10.18 | 10.20 | 10.12 | 10.12 | 25,674 | -0.10(-0.98%) |
Apr 09, 2024 | 10.23 | 10.26 | 10.21 | 10.22 | 43,615 | -0.02(-0.20%) |
Apr 08, 2024 | 10.25 | 10.30 | 10.23 | 10.24 | 27,708 | -0.04(-0.39%) |
Apr 05, 2024 | 10.28 | 10.34 | 10.23 | 10.28 | 30,335 | +0.03(+0.29%) |
Apr 04, 2024 | 10.37 | 10.37 | 10.23 | 10.25 | 43,961 | -0.09(-0.87%) |
Apr 03, 2024 | 10.26 | 10.34 | 10.13 | 10.34 | 63,907 | +0.04(+0.39%) |
Apr 02, 2024 | 10.38 | 10.38 | 10.30 | 10.30 | 31,267 | -0.15(-1.44%) |
Apr 01, 2024 | 10.49 | 10.51 | 10.41 | 10.45 | 61,352 | -0.04(-0.38%) |
Mar 28, 2024 | 10.39 | 10.49 | 10.33 | 10.49 | 66,632 | +0.14(+1.35%) |
Mar 27, 2024 | 10.31 | 10.35 | 10.28 | 10.35 | 36,428 | +0.08(+0.78%) |
Mar 26, 2024 | 10.29 | 10.29 | 10.23 | 10.27 | 40,876 | +0.04(+0.39%) |
Mar 25, 2024 | 10.33 | 10.33 | 10.21 | 10.23 | 37,722 | -0.03(-0.29%) |
Mar 22, 2024 | 10.39 | 10.39 | 10.22 | 10.26 | 43,390 | +0.02(+0.20%) |
Mar 21, 2024 | 10.21 | 10.25 | 10.21 | 10.24 | 39,738 | +0.06(+0.59%) |
Mar 20, 2024 | 10.15 | 10.19 | 10.11 | 10.18 | 38,710 | +0.11(+1.09%) |
Mar 19, 2024 | 10.05 | 10.08 | 10.02 | 10.07 | 32,371 | +0.01(+0.10%) |
Mar 18, 2024 | 10.05 | 10.09 | 10.02 | 10.06 | 33,618 | +0.03(+0.30%) |
Mar 15, 2024 | 10.04 | 10.10 | 10.01 | 10.03 | 30,260 | -0.03(-0.30%) |
Mar 14, 2024 | 10.17 | 10.25 | 10.04 | 10.06 | 27,859 | -0.10(-1.03%) |
Mar 13, 2024 | 10.21 | 10.21 | 10.14 | 10.16 | 43,293 | -0.03(-0.25%) |
Mar 12, 2024 | 10.09 | 10.20 | 10.09 | 10.19 | 51,765 | +0.10(+0.99%) |
Mar 11, 2024 | 10.11 | 10.15 | 10.07 | 10.09 | 50,511 | -0.04(-0.39%) |
Mar 08, 2024 | 10.22 | 10.29 | 10.10 | 10.13 | 48,004 | +0.00(+0.00%) |
Mar 07, 2024 | 10.16 | 10.16 | 10.10 | 10.13 | 33,050 | +0.02(+0.19%) |
Mar 06, 2024 | 10.08 | 10.14 | 10.06 | 10.11 | 28,444 | +0.10(+0.97%) |
Mar 05, 2024 | 10.05 | 10.10 | 9.993 | 10.01 | 50,729 | -0.04(-0.39%) |
Mar 04, 2024 | 10.05 | 10.08 | 10.02 | 10.05 | 39,702 | +0.02(+0.19%) |
Mar 01, 2024 | 10.02 | 10.06 | 10.02 | 10.03 | 30,736 | +0.06(+0.59%) |
Feb 29, 2024 | 9.945 | 10.02 | 9.945 | 9.974 | 26,958 | +0.04(+0.39%) |
Feb 28, 2024 | 9.945 | 9.993 | 9.935 | 9.935 | 27,081 | -0.04(-0.39%) |
Feb 27, 2024 | 9.974 | 10.04 | 9.954 | 9.974 | 40,722 | -0.04(-0.39%) |
Feb 26, 2024 | 10.12 | 10.13 | 9.993 | 10.01 | 44,899 | -0.09(-0.87%) |
Feb 23, 2024 | 10.12 | 10.13 | 10.08 | 10.10 | 30,233 | -0.02(-0.19%) |
Feb 22, 2024 | 10.11 | 10.18 | 10.10 | 10.12 | 35,220 | +0.10(+0.97%) |
Feb 21, 2024 | 10.01 | 10.07 | 9.993 | 10.02 | 51,573 | +0.03(+0.29%) |
Feb 20, 2024 | 10.08 | 10.08 | 9.915 | 9.993 | 75,603 | -0.06(-0.58%) |
Feb 16, 2024 | 10.09 | 10.09 | 10.02 | 10.05 | 27,541 | -0.04(-0.39%) |
Feb 15, 2024 | 10.07 | 10.10 | 10.05 | 10.09 | 35,334 | +0.04(+0.39%) |
Feb 14, 2024 | 10.03 | 10.07 | 10.02 | 10.05 | 44,568 | +0.07(+0.68%) |
Feb 13, 2024 | 10.11 | 10.11 | 10.00 | 9.984 | 73,880 | -0.16(-1.54%) |
Feb 12, 2024 | 10.22 | 10.23 | 10.11 | 10.14 | 72,581 | +0.01(+0.10%) |
Feb 09, 2024 | 10.11 | 10.16 | 10.00 | 10.13 | 161,482 | +0.08(+0.78%) |
Feb 08, 2024 | 10.06 | 10.08 | 10.02 | 10.05 | 26,227 | +0.02(+0.19%) |
Feb 07, 2024 | 10.03 | 10.08 | 10.00 | 10.03 | 99,616 | +0.06(+0.59%) |
Feb 06, 2024 | 9.867 | 9.984 | 9.847 | 9.974 | 55,726 | +0.13(+1.29%) |
Feb 05, 2024 | 9.837 | 9.867 | 9.801 | 9.847 | 41,567 | +0.02(+0.20%) |
Feb 02, 2024 | 9.837 | 9.867 | 9.818 | 9.827 | 39,543 | -0.03(-0.30%) |
Feb 01, 2024 | 9.808 | 9.868 | 9.808 | 9.857 | 40,195 | +0.08(+0.80%) |
Jan 31, 2024 | 9.847 | 9.868 | 9.759 | 9.779 | 33,295 | -0.10(-0.99%) |
Jan 30, 2024 | 9.857 | 9.886 | 9.807 | 9.876 | 46,548 | +0.02(+0.20%) |
Jan 29, 2024 | 9.827 | 9.857 | 9.730 | 9.857 | 26,644 | +0.05(+0.50%) |
Jan 26, 2024 | 9.788 | 9.847 | 9.779 | 9.808 | 39,092 | +0.04(+0.40%) |
Jan 25, 2024 | 9.788 | 9.808 | 9.740 | 9.769 | 55,510 | -0.01(-0.10%) |
Jan 24, 2024 | 9.818 | 9.857 | 9.759 | 9.779 | 54,853 | +0.04(+0.40%) |
Jan 23, 2024 | 9.798 | 9.818 | 9.740 | 9.740 | 43,321 | -0.04(-0.42%) |
Jan 22, 2024 | 9.827 | 9.886 | 9.769 | 9.781 | 42,294 | -0.05(-0.48%) |
Jan 19, 2024 | 9.827 | 9.847 | 9.808 | 9.827 | 28,382 | -0.01(-0.10%) |
Jan 18, 2024 | 9.818 | 9.867 | 9.759 | 9.837 | 38,132 | +0.08(+0.80%) |
Jan 17, 2024 | 9.779 | 9.827 | 9.574 | 9.759 | 38,268 | -0.09(-0.89%) |
Jan 16, 2024 | 9.945 | 9.974 | 9.847 | 9.847 | 23,606 | -0.11(-1.08%) |
Jan 12, 2024 | 9.964 | 9.993 | 9.935 | 9.954 | 24,686 | +0.03(+0.30%) |
Jan 11, 2024 | 9.945 | 9.964 | 9.915 | 9.925 | 37,870 | -0.03(-0.29%) |
Jan 10, 2024 | 9.974 | 9.974 | 9.915 | 9.954 | 34,704 | +0.00(+0.00%) |
Jan 09, 2024 | 9.935 | 9.954 | 9.906 | 9.954 | 23,969 | +0.02(+0.20%) |
Jan 08, 2024 | 9.906 | 9.954 | 9.906 | 9.935 | 21,759 | +0.04(+0.35%) |
Jan 05, 2024 | 9.837 | 9.904 | 9.837 | 9.900 | 30,518 | +0.05(+0.54%) |
Jan 04, 2024 | 9.818 | 9.869 | 9.769 | 9.847 | 57,539 | +0.00(+0.00%) |
Jan 03, 2024 | 9.827 | 9.867 | 9.787 | 9.847 | 23,563 | +0.03(+0.30%) |
Jan 02, 2024 | 9.798 | 9.867 | 9.798 | 9.818 | 50,550 | +0.01(+0.10%) |
Dec 29, 2023 | 9.857 | 9.867 | 9.808 | 9.808 | 82,231 | -0.01(-0.10%) |
Dec 28, 2023 | 9.788 | 9.827 | 9.753 | 9.818 | 88,566 | +0.04(+0.40%) |
Dec 27, 2023 | 9.701 | 9.798 | 9.701 | 9.779 | 38,453 | +0.05(+0.50%) |
Dec 26, 2023 | 9.652 | 9.749 | 9.652 | 9.730 | 24,859 | +0.09(+0.91%) |
Dec 22, 2023 | 9.642 | 9.740 | 9.623 | 9.642 | 62,688 | +0.02(+0.20%) |
Dec 21, 2023 | 9.623 | 9.662 | 9.603 | 9.623 | 49,661 | +0.04(+0.41%) |
Dec 20, 2023 | 9.691 | 9.710 | 9.583 | 9.583 | 36,336 | -0.09(-0.91%) |
Dec 19, 2023 | 9.671 | 9.710 | 9.662 | 9.671 | 64,451 | +0.04(+0.41%) |
Dec 18, 2023 | 9.603 | 9.673 | 9.574 | 9.632 | 73,488 | +0.06(+0.61%) |
Dec 15, 2023 | 9.662 | 9.691 | 9.574 | 9.574 | 62,924 | -0.07(-0.76%) |
Dec 14, 2023 | 9.662 | 9.701 | 9.618 | 9.647 | 59,693 | +0.04(+0.46%) |
Dec 13, 2023 | 9.564 | 9.603 | 9.506 | 9.603 | 85,638 | +0.08(+0.82%) |
Dec 12, 2023 | 9.574 | 9.583 | 9.525 | 9.525 | 40,863 | -0.03(-0.31%) |
Dec 11, 2023 | 9.515 | 9.613 | 9.515 | 9.554 | 60,603 | +0.03(+0.31%) |
Dec 08, 2023 | 9.583 | 9.642 | 9.515 | 9.525 | 52,878 | -0.04(-0.41%) |
Dec 07, 2023 | 9.573 | 9.573 | 9.545 | 9.564 | 31,377 | +0.03(+0.30%) |
Dec 06, 2023 | 9.631 | 9.631 | 9.516 | 9.535 | 51,314 | -0.05(-0.50%) |
Dec 05, 2023 | 9.612 | 9.612 | 9.564 | 9.583 | 35,368 | -0.03(-0.30%) |
Dec 04, 2023 | 9.650 | 9.669 | 9.602 | 9.612 | 63,088 | -0.07(-0.69%) |
Dec 01, 2023 | 9.554 | 9.697 | 9.554 | 9.678 | 43,959 | +0.11(+1.19%) |
Nov 30, 2023 | 9.516 | 9.564 | 9.507 | 9.564 | 19,544 | +0.05(+0.50%) |
Nov 29, 2023 | 9.488 | 9.535 | 9.450 | 9.516 | 59,760 | +0.10(+1.11%) |
Nov 28, 2023 | 9.345 | 9.445 | 9.326 | 9.412 | 87,730 | +0.09(+0.92%) |
Nov 27, 2023 | 9.317 | 9.336 | 9.298 | 9.326 | 27,204 | +0.03(+0.31%) |
Nov 24, 2023 | 9.269 | 9.317 | 9.269 | 9.298 | 27,180 | +0.07(+0.72%) |
Nov 22, 2023 | 9.202 | 9.254 | 9.202 | 9.231 | 33,873 | +0.04(+0.41%) |
Nov 21, 2023 | 9.231 | 9.231 | 9.183 | 9.193 | 41,446 | -0.03(-0.31%) |
Nov 20, 2023 | 9.202 | 9.231 | 9.183 | 9.221 | 28,010 | +0.05(+0.52%) |
Nov 17, 2023 | 9.231 | 9.231 | 9.164 | 9.174 | 36,402 | +0.00(+0.00%) |
Nov 16, 2023 | 9.231 | 9.231 | 9.174 | 9.174 | 33,956 | -0.04(-0.41%) |
Nov 15, 2023 | 9.202 | 9.240 | 9.164 | 9.212 | 70,710 | +0.04(+0.41%) |
Nov 14, 2023 | 9.183 | 9.278 | 9.074 | 9.174 | 75,329 | +0.10(+1.15%) |
Nov 13, 2023 | 9.002 | 9.083 | 8.945 | 9.069 | 43,542 | +0.06(+0.63%) |
Nov 10, 2023 | 8.936 | 9.012 | 8.907 | 9.012 | 36,959 | +0.13(+1.50%) |
Nov 09, 2023 | 9.107 | 9.107 | 8.869 | 8.879 | 124,151 | -0.19(-2.10%) |
Nov 08, 2023 | 9.136 | 9.136 | 9.012 | 9.069 | 39,236 | -0.03(-0.31%) |
Nov 07, 2023 | 9.126 | 9.126 | 9.031 | 9.098 | 33,384 | -0.03(-0.31%) |
Nov 06, 2023 | 9.240 | 9.240 | 9.117 | 9.126 | 42,940 | -0.08(-0.83%) |
Nov 03, 2023 | 9.183 | 9.255 | 9.155 | 9.202 | 27,607 | +0.08(+0.83%) |
Nov 02, 2023 | 8.974 | 9.134 | 8.974 | 9.126 | 33,812 | +0.20(+2.24%) |
Nov 01, 2023 | 8.907 | 8.983 | 8.900 | 8.926 | 37,669 | +0.03(+0.32%) |
Oct 31, 2023 | 8.822 | 8.931 | 8.822 | 8.898 | 43,543 | +0.07(+0.75%) |
Oct 30, 2023 | 8.793 | 8.850 | 8.755 | 8.831 | 26,197 | +0.06(+0.65%) |
Oct 27, 2023 | 8.803 | 8.845 | 8.755 | 8.774 | 22,303 | -0.01(-0.11%) |
Oct 26, 2023 | 8.822 | 8.860 | 8.765 | 8.784 | 68,292 | -0.03(-0.32%) |
Oct 25, 2023 | 8.879 | 8.888 | 8.812 | 8.812 | 30,360 | -0.07(-0.75%) |
Oct 24, 2023 | 8.888 | 8.929 | 8.850 | 8.879 | 49,612 | +0.01(+0.11%) |
Oct 23, 2023 | 8.774 | 8.945 | 8.641 | 8.869 | 107,477 | -0.06(-0.64%) |
Oct 20, 2023 | 8.974 | 8.983 | 8.917 | 8.926 | 26,866 | -0.05(-0.53%) |
Oct 19, 2023 | 9.069 | 9.136 | 8.936 | 8.974 | 53,113 | -0.08(-0.84%) |
Oct 18, 2023 | 9.117 | 9.145 | 9.041 | 9.050 | 40,914 | -0.08(-0.83%) |
Oct 17, 2023 | 9.088 | 9.164 | 9.060 | 9.126 | 64,518 | +0.03(+0.31%) |
Oct 16, 2023 | 9.041 | 9.117 | 9.041 | 9.098 | 66,278 | +0.07(+0.74%) |
Oct 13, 2023 | 9.117 | 9.174 | 9.012 | 9.031 | 30,988 | -0.05(-0.52%) |
Oct 12, 2023 | 9.183 | 9.183 | 9.069 | 9.079 | 47,048 | -0.09(-0.93%) |
Oct 11, 2023 | 9.183 | 9.202 | 9.098 | 9.164 | 32,802 | +0.03(+0.31%) |
Oct 10, 2023 | 9.202 | 9.231 | 9.126 | 9.136 | 49,995 | -0.03(-0.31%) |
Oct 09, 2023 | 9.098 | 9.164 | 9.079 | 9.164 | 12,975 | +0.03(+0.31%) |
Oct 06, 2023 | 9.050 | 9.136 | 8.998 | 9.136 | 39,664 | +0.09(+0.95%) |
Oct 05, 2023 | 9.088 | 9.126 | 9.031 | 9.050 | 66,666 | -0.04(-0.42%) |
Oct 04, 2023 | 9.022 | 9.107 | 9.002 | 9.088 | 60,315 | +0.07(+0.74%) |
Oct 03, 2023 | 9.126 | 9.126 | 9.012 | 9.022 | 52,366 | -0.10(-1.15%) |
Oct 02, 2023 | 9.126 | 9.202 | 9.050 | 9.126 | 137,463 | +0.02(+0.21%) |
Sep 29, 2023 | 9.088 | 9.187 | 9.031 | 9.107 | 137,659 | +0.10(+1.06%) |
Sep 28, 2023 | 8.993 | 9.031 | 8.969 | 9.012 | 125,222 | +0.02(+0.21%) |
Sep 27, 2023 | 9.022 | 9.069 | 8.945 | 8.993 | 79,454 | +0.01(+0.11%) |
Sep 26, 2023 | 9.022 | 9.060 | 8.964 | 8.983 | 104,679 | -0.06(-0.63%) |
Sep 25, 2023 | 9.031 | 9.050 | 9.031 | 9.041 | 167,867 | -0.05(-0.52%) |
Sep 22, 2023 | 9.126 | 9.150 | 9.069 | 9.088 | 152,668 | -0.03(-0.31%) |
Sep 21, 2023 | 9.193 | 9.193 | 9.060 | 9.117 | 96,209 | -0.09(-0.93%) |
Sep 20, 2023 | 9.240 | 9.317 | 9.193 | 9.202 | 61,655 | +0.02(+0.21%) |
Sep 19, 2023 | 9.298 | 9.317 | 9.145 | 9.183 | 227,108 | -0.10(-1.03%) |
Sep 18, 2023 | 9.278 | 9.389 | 9.278 | 9.278 | 82,113 | -0.05(-0.51%) |
Sep 15, 2023 | 9.459 | 9.488 | 9.298 | 9.326 | 54,208 | -0.13(-1.41%) |
Sep 14, 2023 | 9.497 | 9.545 | 9.421 | 9.459 | 41,608 | +0.01(+0.10%) |
Sep 13, 2023 | 9.545 | 9.545 | 9.421 | 9.450 | 73,501 | -0.05(-0.50%) |
Sep 12, 2023 | 9.621 | 9.654 | 9.469 | 9.497 | 172,914 | -0.14(-1.48%) |
Sep 11, 2023 | 9.678 | 9.735 | 9.583 | 9.640 | 68,487 | +0.01(+0.10%) |
Sep 08, 2023 | 9.726 | 9.726 | 9.612 | 9.631 | 26,683 | -0.04(-0.39%) |
Sep 07, 2023 | 9.706 | 9.724 | 9.650 | 9.669 | 25,928 | -0.04(-0.38%) |
Sep 06, 2023 | 9.864 | 9.864 | 9.706 | 9.706 | 25,157 | -0.14(-1.42%) |
Sep 05, 2023 | 9.938 | 9.938 | 9.817 | 9.845 | 35,603 | -0.06(-0.56%) |
Sep 01, 2023 | 9.938 | 9.938 | 9.854 | 9.901 | 20,338 | +0.06(+0.57%) |
Aug 31, 2023 | 9.901 | 9.932 | 9.845 | 9.845 | 26,546 | -0.07(-0.66%) |
Aug 30, 2023 | 9.892 | 9.919 | 9.882 | 9.910 | 22,358 | +0.00(+0.00%) |
Aug 29, 2023 | 9.827 | 9.924 | 9.789 | 9.910 | 33,484 | +0.02(+0.19%) |
Aug 28, 2023 | 9.864 | 9.938 | 9.864 | 9.892 | 8,148 | +0.06(+0.57%) |
Aug 25, 2023 | 9.789 | 9.873 | 9.789 | 9.836 | 9,942 | +0.04(+0.38%) |
Aug 24, 2023 | 9.984 | 9.984 | 9.780 | 9.799 | 33,526 | -0.19(-1.86%) |
Aug 23, 2023 | 9.929 | 10.01 | 9.929 | 9.984 | 11,602 | +0.11(+1.13%) |
Aug 22, 2023 | 9.901 | 9.947 | 9.864 | 9.873 | 20,552 | -0.09(-0.93%) |
Aug 21, 2023 | 9.975 | 10.01 | 9.915 | 9.966 | 19,863 | +0.03(+0.28%) |
Aug 18, 2023 | 9.919 | 10.02 | 9.880 | 9.938 | 25,484 | -0.03(-0.28%) |
Aug 17, 2023 | 9.994 | 10.00 | 9.922 | 9.966 | 14,595 | -0.02(-0.19%) |
Aug 16, 2023 | 9.938 | 9.984 | 9.898 | 9.984 | 32,003 | +0.04(+0.37%) |
Aug 15, 2023 | 10.09 | 10.11 | 9.947 | 9.947 | 32,374 | -0.19(-1.83%) |
Aug 14, 2023 | 10.16 | 10.16 | 10.03 | 10.13 | 29,314 | +0.06(+0.55%) |
Aug 11, 2023 | 10.09 | 10.09 | 10.03 | 10.08 | 28,186 | +0.00(+0.00%) |
Aug 10, 2023 | 9.957 | 10.08 | 9.938 | 10.08 | 29,901 | +0.17(+1.69%) |
Aug 09, 2023 | 9.901 | 9.929 | 9.881 | 9.910 | 19,018 | +0.02(+0.19%) |
Aug 08, 2023 | 9.845 | 9.901 | 9.799 | 9.892 | 37,532 | -0.01(-0.09%) |
Aug 07, 2023 | 9.892 | 9.947 | 9.817 | 9.901 | 56,175 | +0.06(+0.57%) |
Aug 04, 2023 | 9.929 | 9.994 | 9.836 | 9.845 | 27,298 | -0.03(-0.28%) |
Aug 03, 2023 | 9.919 | 9.975 | 9.873 | 9.873 | 23,249 | -0.07(-0.65%) |
Aug 02, 2023 | 10.08 | 10.08 | 9.845 | 9.938 | 38,442 | -0.10(-1.02%) |
Aug 01, 2023 | 10.05 | 10.16 | 10.00 | 10.04 | 32,617 | -0.04(-0.37%) |
Jul 31, 2023 | 10.08 | 10.09 | 10.03 | 10.08 | 19,013 | +0.00(+0.00%) |
Jul 28, 2023 | 10.11 | 10.18 | 10.06 | 10.08 | 31,443 | -0.02(-0.18%) |
Jul 27, 2023 | 10.23 | 10.29 | 10.07 | 10.10 | 27,256 | -0.10(-1.00%) |
Jul 26, 2023 | 10.20 | 10.27 | 10.13 | 10.20 | 21,150 | +0.00(+0.00%) |
Jul 25, 2023 | 10.26 | 10.26 | 10.14 | 10.20 | 19,241 | -0.02(-0.18%) |
Jul 24, 2023 | 10.19 | 10.24 | 10.13 | 10.22 | 41,374 | +0.10(+1.01%) |
Jul 21, 2023 | 10.09 | 10.15 | 10.09 | 10.11 | 24,343 | +0.06(+0.65%) |
Jul 20, 2023 | 9.975 | 10.13 | 9.966 | 10.05 | 73,053 | +0.08(+0.84%) |
Jul 19, 2023 | 9.919 | 9.984 | 9.917 | 9.966 | 20,867 | +0.07(+0.75%) |
Jul 18, 2023 | 9.901 | 9.947 | 9.780 | 9.892 | 52,099 | +0.06(+0.57%) |
Jul 17, 2023 | 9.799 | 9.836 | 9.724 | 9.836 | 40,013 | +0.07(+0.67%) |
Jul 14, 2023 | 9.817 | 9.827 | 9.752 | 9.771 | 28,667 | -0.06(-0.57%) |
Jul 13, 2023 | 9.780 | 9.845 | 9.752 | 9.827 | 21,956 | +0.07(+0.76%) |
Jul 12, 2023 | 9.827 | 9.827 | 9.752 | 9.752 | 18,069 | +0.01(+0.10%) |
Jul 11, 2023 | 9.697 | 9.762 | 9.650 | 9.743 | 38,841 | +0.07(+0.77%) |
Jul 10, 2023 | 9.594 | 9.687 | 9.594 | 9.669 | 52,438 | +0.04(+0.39%) |
Jul 07, 2023 | 9.678 | 9.678 | 9.576 | 9.632 | 60,851 | +0.06(+0.58%) |
Jul 06, 2023 | 9.715 | 9.753 | 9.566 | 9.576 | 28,233 | -0.17(-1.72%) |
Jul 05, 2023 | 9.687 | 9.799 | 9.687 | 9.743 | 30,382 | -0.01(-0.10%) |
Jul 03, 2023 | 9.957 | 9.975 | 9.752 | 9.752 | 55,272 | -0.26(-2.60%) |
Jun 30, 2023 | 9.864 | 10.01 | 9.836 | 10.01 | 102,743 | +0.15(+1.51%) |
Jun 29, 2023 | 9.799 | 9.873 | 9.752 | 9.864 | 20,406 | +0.04(+0.38%) |
Jun 28, 2023 | 9.762 | 9.845 | 9.762 | 9.827 | 35,239 | +0.07(+0.67%) |
Jun 27, 2023 | 9.678 | 9.792 | 9.669 | 9.762 | 19,114 | +0.08(+0.86%) |
Jun 26, 2023 | 9.697 | 9.734 | 9.669 | 9.678 | 24,786 | -0.02(-0.19%) |
Jun 23, 2023 | 9.724 | 9.756 | 9.697 | 9.697 | 18,671 | -0.13(-1.32%) |
Jun 22, 2023 | 9.799 | 9.845 | 9.716 | 9.827 | 29,399 | +0.04(+0.38%) |
Jun 21, 2023 | 9.771 | 9.873 | 9.734 | 9.789 | 22,875 | +0.02(+0.19%) |
Jun 20, 2023 | 9.799 | 9.827 | 9.678 | 9.771 | 37,809 | -0.07(-0.75%) |
Jun 16, 2023 | 9.984 | 9.984 | 9.845 | 9.845 | 24,157 | -0.07(-0.75%) |
Jun 15, 2023 | 9.808 | 9.919 | 9.799 | 9.919 | 21,599 | +0.09(+0.95%) |
Jun 14, 2023 | 9.817 | 9.873 | 9.762 | 9.827 | 15,724 | +0.03(+0.28%) |
Jun 13, 2023 | 9.789 | 9.836 | 9.755 | 9.799 | 20,186 | +0.05(+0.48%) |
Jun 12, 2023 | 9.808 | 9.836 | 9.724 | 9.752 | 31,729 | -0.04(-0.38%) |
Jun 09, 2023 | 9.613 | 9.799 | 9.613 | 9.789 | 108,253 | +0.24(+2.53%) |
Jun 08, 2023 | 9.485 | 9.557 | 9.476 | 9.548 | 54,281 | +0.06(+0.67%) |
Jun 07, 2023 | 9.394 | 9.494 | 9.363 | 9.485 | 60,531 | +0.09(+0.96%) |
Jun 06, 2023 | 9.322 | 9.430 | 9.286 | 9.394 | 68,728 | +0.09(+0.97%) |
Jun 05, 2023 | 9.358 | 9.367 | 9.250 | 9.304 | 62,203 | -0.04(-0.39%) |
Jun 02, 2023 | 9.304 | 9.385 | 9.268 | 9.340 | 54,714 | +0.11(+1.17%) |
Jun 01, 2023 | 9.196 | 9.295 | 9.159 | 9.232 | 48,464 | +0.04(+0.39%) |
May 31, 2023 | 9.214 | 9.268 | 9.132 | 9.196 | 91,989 | -0.08(-0.88%) |
May 30, 2023 | 9.367 | 9.403 | 9.223 | 9.277 | 56,545 | -0.05(-0.48%) |
May 26, 2023 | 9.295 | 9.403 | 9.286 | 9.322 | 47,908 | +0.03(+0.29%) |
May 25, 2023 | 9.403 | 9.403 | 9.268 | 9.295 | 44,767 | -0.05(-0.48%) |
May 24, 2023 | 9.539 | 9.539 | 9.340 | 9.340 | 45,312 | -0.14(-1.52%) |
May 23, 2023 | 9.620 | 9.685 | 9.485 | 9.485 | 46,440 | -0.20(-2.05%) |
May 22, 2023 | 9.720 | 9.792 | 9.674 | 9.683 | 48,216 | -0.07(-0.74%) |
May 19, 2023 | 9.819 | 9.855 | 9.729 | 9.756 | 49,632 | -0.05(-0.55%) |
May 18, 2023 | 9.810 | 9.844 | 9.756 | 9.810 | 34,167 | +0.01(+0.09%) |
May 17, 2023 | 9.837 | 9.909 | 9.756 | 9.801 | 26,238 | +0.02(+0.18%) |
May 16, 2023 | 9.846 | 9.846 | 9.765 | 9.783 | 19,231 | -0.05(-0.55%) |
May 15, 2023 | 9.855 | 9.882 | 9.801 | 9.837 | 25,970 | +0.03(+0.28%) |
May 12, 2023 | 9.873 | 9.873 | 9.765 | 9.810 | 30,356 | -0.05(-0.55%) |
May 11, 2023 | 9.882 | 9.882 | 9.837 | 9.864 | 31,021 | -0.05(-0.46%) |
May 10, 2023 | 9.991 | 10.01 | 9.909 | 9.909 | 24,880 | -0.05(-0.45%) |
May 09, 2023 | 9.954 | 10.01 | 9.945 | 9.954 | 23,481 | -0.06(-0.63%) |
May 08, 2023 | 10.02 | 10.06 | 10.01 | 10.02 | 27,024 | +0.00(+0.00%) |
May 05, 2023 | 10.000 | 10.07 | 10.000 | 10.02 | 15,535 | +0.05(+0.54%) |
May 04, 2023 | 10.05 | 10.05 | 9.963 | 9.963 | 23,597 | -0.09(-0.90%) |
May 03, 2023 | 10.13 | 10.13 | 10.05 | 10.05 | 13,327 | -0.05(-0.54%) |
May 02, 2023 | 10.23 | 10.23 | 10.06 | 10.11 | 22,569 | -0.12(-1.15%) |