Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 9.854 | 9.913 | 9.847 | 9.894 | 44,796 | -0.03(-0.30%) |
Apr 29, 2024 | 9.845 | 9.923 | 9.845 | 9.923 | 48,645 | +0.08(+0.85%) |
Apr 26, 2024 | 9.835 | 9.894 | 9.835 | 9.840 | 22,259 | +0.00(+0.05%) |
Apr 25, 2024 | 9.845 | 9.845 | 9.788 | 9.835 | 138,168 | -0.03(-0.30%) |
Apr 24, 2024 | 9.835 | 9.884 | 9.835 | 9.864 | 28,681 | +0.01(+0.10%) |
Apr 23, 2024 | 9.874 | 9.894 | 9.845 | 9.854 | 43,714 | -0.02(-0.20%) |
Apr 22, 2024 | 9.805 | 9.874 | 9.787 | 9.874 | 28,656 | +0.12(+1.21%) |
Apr 19, 2024 | 9.776 | 9.786 | 9.756 | 9.756 | 61,866 | -0.02(-0.20%) |
Apr 18, 2024 | 9.796 | 9.825 | 9.756 | 9.776 | 85,207 | -0.00(-0.05%) |
Apr 17, 2024 | 9.776 | 9.786 | 9.726 | 9.781 | 46,630 | +0.06(+0.66%) |
Apr 16, 2024 | 9.746 | 9.746 | 9.668 | 9.717 | 81,361 | -0.02(-0.20%) |
Apr 15, 2024 | 9.874 | 9.884 | 9.727 | 9.737 | 56,904 | -0.12(-1.19%) |
Apr 12, 2024 | 9.962 | 9.962 | 9.845 | 9.854 | 51,426 | -0.08(-0.78%) |
Apr 11, 2024 | 10.02 | 10.02 | 9.873 | 9.931 | 76,562 | -0.04(-0.39%) |
Apr 10, 2024 | 9.999 | 9.999 | 9.945 | 9.970 | 79,793 | -0.06(-0.58%) |
Apr 09, 2024 | 10.04 | 10.04 | 10.01 | 10.03 | 64,367 | +0.02(+0.19%) |
Apr 08, 2024 | 9.980 | 10.03 | 9.980 | 10.01 | 23,314 | -0.01(-0.10%) |
Apr 05, 2024 | 10.03 | 10.05 | 10.02 | 10.02 | 55,215 | -0.03(-0.29%) |
Apr 04, 2024 | 10.06 | 10.08 | 10.04 | 10.05 | 52,429 | +0.01(+0.10%) |
Apr 03, 2024 | 9.990 | 10.07 | 9.990 | 10.04 | 107,286 | +0.01(+0.10%) |
Apr 02, 2024 | 9.999 | 10.03 | 9.931 | 10.03 | 100,802 | +0.02(+0.19%) |
Apr 01, 2024 | 10.08 | 10.09 | 9.990 | 10.01 | 124,567 | -0.05(-0.48%) |
Mar 28, 2024 | 10.11 | 10.11 | 10.06 | 10.06 | 110,415 | -0.04(-0.39%) |
Mar 27, 2024 | 10.03 | 10.11 | 10.03 | 10.10 | 157,846 | +0.09(+0.87%) |
Mar 26, 2024 | 10.05 | 10.05 | 9.999 | 10.01 | 146,796 | -0.01(-0.10%) |
Mar 25, 2024 | 9.960 | 10.06 | 9.960 | 10.02 | 147,442 | +0.02(+0.19%) |
Mar 22, 2024 | 10.10 | 10.14 | 9.970 | 9.999 | 495,685 | -0.11(-1.06%) |
Mar 21, 2024 | 10.07 | 10.12 | 10.07 | 10.11 | 70,276 | +0.03(+0.29%) |
Mar 20, 2024 | 10.06 | 10.09 | 10.03 | 10.08 | 81,008 | +0.09(+0.88%) |
Mar 19, 2024 | 9.931 | 10.02 | 9.931 | 9.990 | 73,711 | +0.06(+0.59%) |
Mar 18, 2024 | 9.931 | 9.951 | 9.922 | 9.931 | 79,259 | +0.00(+0.00%) |
Mar 15, 2024 | 9.922 | 10.03 | 9.902 | 9.931 | 46,071 | +0.03(+0.29%) |
Mar 14, 2024 | 10.01 | 10.01 | 9.868 | 9.902 | 62,833 | -0.11(-1.05%) |
Mar 13, 2024 | 10.03 | 10.03 | 9.979 | 10.01 | 49,783 | +0.03(+0.29%) |
Mar 12, 2024 | 10.03 | 10.03 | 9.950 | 9.979 | 112,720 | +0.00(+0.00%) |
Mar 11, 2024 | 9.950 | 9.988 | 9.950 | 9.979 | 42,689 | +0.04(+0.39%) |
Mar 08, 2024 | 9.950 | 9.969 | 9.911 | 9.940 | 240,641 | +0.01(+0.10%) |
Mar 07, 2024 | 9.921 | 9.969 | 9.911 | 9.931 | 179,471 | +0.04(+0.39%) |
Mar 06, 2024 | 9.873 | 9.911 | 9.873 | 9.892 | 141,774 | +0.03(+0.29%) |
Mar 05, 2024 | 9.892 | 9.950 | 9.844 | 9.863 | 195,090 | -0.03(-0.29%) |
Mar 04, 2024 | 9.969 | 9.969 | 9.882 | 9.892 | 72,138 | -0.08(-0.77%) |
Mar 01, 2024 | 9.931 | 10.03 | 9.931 | 9.969 | 106,062 | +0.05(+0.49%) |
Feb 29, 2024 | 9.892 | 9.921 | 9.882 | 9.921 | 56,887 | +0.06(+0.59%) |
Feb 28, 2024 | 9.853 | 9.902 | 9.834 | 9.863 | 211,389 | -0.01(-0.10%) |
Feb 27, 2024 | 9.969 | 9.969 | 9.863 | 9.873 | 111,300 | -0.05(-0.49%) |
Feb 26, 2024 | 9.969 | 9.969 | 9.911 | 9.921 | 64,457 | -0.04(-0.39%) |
Feb 23, 2024 | 10.01 | 10.07 | 9.931 | 9.959 | 66,923 | -0.02(-0.19%) |
Feb 22, 2024 | 10.03 | 10.04 | 9.950 | 9.979 | 48,630 | -0.01(-0.10%) |
Feb 21, 2024 | 10.03 | 10.09 | 9.960 | 9.988 | 25,231 | +0.00(+0.00%) |
Feb 20, 2024 | 10.07 | 10.11 | 9.969 | 9.988 | 56,744 | -0.06(-0.58%) |
Feb 16, 2024 | 10.08 | 10.08 | 10.03 | 10.05 | 30,184 | -0.02(-0.19%) |
Feb 15, 2024 | 10.14 | 10.16 | 10.05 | 10.07 | 81,090 | +0.01(+0.10%) |
Feb 14, 2024 | 10.06 | 10.06 | 9.998 | 10.06 | 82,921 | +0.06(+0.59%) |
Feb 13, 2024 | 10.03 | 10.08 | 9.939 | 9.997 | 92,079 | -0.08(-0.76%) |
Feb 12, 2024 | 10.03 | 10.11 | 10.02 | 10.07 | 47,679 | +0.04(+0.38%) |
Feb 09, 2024 | 10.12 | 10.12 | 9.997 | 10.03 | 50,768 | +0.01(+0.09%) |
Feb 08, 2024 | 10.15 | 10.15 | 9.991 | 10.03 | 93,988 | -0.10(-0.94%) |
Feb 07, 2024 | 10.07 | 10.12 | 10.04 | 10.12 | 95,604 | -0.02(-0.19%) |
Feb 06, 2024 | 9.977 | 10.14 | 9.968 | 10.14 | 115,864 | +0.20(+2.02%) |
Feb 05, 2024 | 9.977 | 9.987 | 9.920 | 9.939 | 84,265 | -0.05(-0.48%) |
Feb 02, 2024 | 9.968 | 10.02 | 9.967 | 9.987 | 116,528 | -0.07(-0.66%) |
Feb 01, 2024 | 10.01 | 10.07 | 9.930 | 10.05 | 109,640 | +0.09(+0.86%) |
Jan 31, 2024 | 9.901 | 9.978 | 9.882 | 9.968 | 70,679 | +0.08(+0.77%) |
Jan 30, 2024 | 9.806 | 9.909 | 9.806 | 9.891 | 97,150 | +0.07(+0.68%) |
Jan 29, 2024 | 9.767 | 9.844 | 9.758 | 9.825 | 86,323 | +0.06(+0.59%) |
Jan 26, 2024 | 9.748 | 9.815 | 9.734 | 9.767 | 165,090 | -0.04(-0.44%) |
Jan 25, 2024 | 9.796 | 9.872 | 9.785 | 9.810 | 91,594 | +0.01(+0.15%) |
Jan 24, 2024 | 9.844 | 9.911 | 9.786 | 9.796 | 86,717 | +0.07(+0.69%) |
Jan 23, 2024 | 9.681 | 9.758 | 9.681 | 9.729 | 59,790 | +0.02(+0.20%) |
Jan 22, 2024 | 9.653 | 9.777 | 9.653 | 9.710 | 163,971 | +0.03(+0.30%) |
Jan 19, 2024 | 9.748 | 9.758 | 9.634 | 9.681 | 48,134 | -0.04(-0.39%) |
Jan 18, 2024 | 9.748 | 9.748 | 9.691 | 9.720 | 54,424 | -0.03(-0.29%) |
Jan 17, 2024 | 9.901 | 9.901 | 9.729 | 9.748 | 79,030 | -0.11(-1.07%) |
Jan 16, 2024 | 9.853 | 9.901 | 9.835 | 9.853 | 71,031 | -0.03(-0.29%) |
Jan 12, 2024 | 9.853 | 9.916 | 9.815 | 9.882 | 60,570 | +0.08(+0.78%) |
Jan 11, 2024 | 9.767 | 9.822 | 9.748 | 9.806 | 113,249 | +0.08(+0.81%) |
Jan 10, 2024 | 9.698 | 9.755 | 9.679 | 9.726 | 49,573 | +0.05(+0.49%) |
Jan 09, 2024 | 9.660 | 9.726 | 9.632 | 9.679 | 61,947 | -0.00(-0.05%) |
Jan 08, 2024 | 9.613 | 9.698 | 9.613 | 9.684 | 109,489 | +0.07(+0.74%) |
Jan 05, 2024 | 9.613 | 9.688 | 9.584 | 9.613 | 104,267 | +0.00(+0.05%) |
Jan 04, 2024 | 9.575 | 9.613 | 9.565 | 9.608 | 97,752 | +0.01(+0.15%) |
Jan 03, 2024 | 9.537 | 9.622 | 9.518 | 9.594 | 78,222 | +0.01(+0.15%) |
Jan 02, 2024 | 9.556 | 9.594 | 9.524 | 9.580 | 147,752 | +0.03(+0.35%) |
Dec 29, 2023 | 9.660 | 9.755 | 9.480 | 9.546 | 725,153 | -0.17(-1.75%) |
Dec 28, 2023 | 9.736 | 9.802 | 9.688 | 9.717 | 212,821 | -0.08(-0.77%) |
Dec 27, 2023 | 9.755 | 9.840 | 9.754 | 9.793 | 146,912 | +0.03(+0.29%) |
Dec 26, 2023 | 9.726 | 9.793 | 9.707 | 9.764 | 138,599 | +0.05(+0.49%) |
Dec 22, 2023 | 9.613 | 9.783 | 9.613 | 9.717 | 172,717 | +0.08(+0.84%) |
Dec 21, 2023 | 9.632 | 9.660 | 9.609 | 9.636 | 120,411 | +0.05(+0.54%) |
Dec 20, 2023 | 9.603 | 9.660 | 9.584 | 9.584 | 184,172 | -0.03(-0.30%) |
Dec 19, 2023 | 9.565 | 9.686 | 9.565 | 9.613 | 164,652 | +0.02(+0.20%) |
Dec 18, 2023 | 9.632 | 9.660 | 9.570 | 9.594 | 157,699 | -0.02(-0.20%) |
Dec 15, 2023 | 9.688 | 9.717 | 9.622 | 9.613 | 151,719 | -0.03(-0.29%) |
Dec 14, 2023 | 9.565 | 9.678 | 9.565 | 9.641 | 90,903 | +0.13(+1.32%) |
Dec 13, 2023 | 9.421 | 9.534 | 9.398 | 9.515 | 112,150 | +0.15(+1.60%) |
Dec 12, 2023 | 9.365 | 9.384 | 9.327 | 9.365 | 78,211 | +0.02(+0.20%) |
Dec 11, 2023 | 9.412 | 9.412 | 9.327 | 9.346 | 67,137 | -0.07(-0.70%) |
Dec 08, 2023 | 9.393 | 9.449 | 9.374 | 9.412 | 44,396 | -0.06(-0.60%) |
Dec 07, 2023 | 9.440 | 9.468 | 9.318 | 9.468 | 120,139 | +0.01(+0.10%) |
Dec 06, 2023 | 9.374 | 9.468 | 9.374 | 9.459 | 142,569 | +0.11(+1.21%) |
Dec 05, 2023 | 9.299 | 9.393 | 9.290 | 9.346 | 71,045 | +0.05(+0.51%) |
Dec 04, 2023 | 9.224 | 9.327 | 9.224 | 9.299 | 75,704 | +0.02(+0.20%) |
Dec 01, 2023 | 9.121 | 9.299 | 9.074 | 9.280 | 223,658 | +0.20(+2.17%) |
Nov 30, 2023 | 9.111 | 9.186 | 9.045 | 9.083 | 103,836 | -0.08(-0.92%) |
Nov 29, 2023 | 9.139 | 9.249 | 9.102 | 9.168 | 121,459 | +0.06(+0.62%) |
Nov 28, 2023 | 9.252 | 9.288 | 9.027 | 9.111 | 96,304 | -0.13(-1.42%) |
Nov 27, 2023 | 9.149 | 9.257 | 9.107 | 9.243 | 97,780 | +0.12(+1.34%) |
Nov 24, 2023 | 9.111 | 9.147 | 9.083 | 9.121 | 29,509 | +0.02(+0.21%) |
Nov 22, 2023 | 9.092 | 9.149 | 9.082 | 9.102 | 107,591 | +0.06(+0.62%) |
Nov 21, 2023 | 9.036 | 9.139 | 9.027 | 9.045 | 64,417 | -0.01(-0.10%) |
Nov 20, 2023 | 8.998 | 9.074 | 8.998 | 9.055 | 74,783 | +0.07(+0.73%) |
Nov 17, 2023 | 8.961 | 9.045 | 8.961 | 8.989 | 55,664 | +0.03(+0.31%) |
Nov 16, 2023 | 8.914 | 9.008 | 8.914 | 8.961 | 68,543 | +0.04(+0.42%) |
Nov 15, 2023 | 8.923 | 8.970 | 8.914 | 8.923 | 40,314 | +0.02(+0.21%) |
Nov 14, 2023 | 8.811 | 8.961 | 8.811 | 8.905 | 123,024 | +0.16(+1.86%) |
Nov 13, 2023 | 8.751 | 8.789 | 8.714 | 8.742 | 82,523 | -0.02(-0.21%) |
Nov 10, 2023 | 8.723 | 8.789 | 8.714 | 8.761 | 56,987 | +0.05(+0.53%) |
Nov 09, 2023 | 8.835 | 8.872 | 8.714 | 8.714 | 79,051 | -0.15(-1.68%) |
Nov 08, 2023 | 8.854 | 8.891 | 8.807 | 8.863 | 48,166 | -0.02(-0.21%) |
Nov 07, 2023 | 8.900 | 8.900 | 8.854 | 8.882 | 65,111 | +0.04(+0.42%) |
Nov 06, 2023 | 8.891 | 8.910 | 8.770 | 8.844 | 105,333 | +0.01(+0.11%) |
Nov 03, 2023 | 8.882 | 8.891 | 8.807 | 8.835 | 70,553 | +0.07(+0.85%) |
Nov 02, 2023 | 8.565 | 8.770 | 8.565 | 8.761 | 131,718 | +0.24(+2.84%) |
Nov 01, 2023 | 8.435 | 8.519 | 8.388 | 8.519 | 132,320 | +0.14(+1.67%) |
Oct 31, 2023 | 8.295 | 8.416 | 8.286 | 8.379 | 89,144 | +0.11(+1.35%) |
Oct 30, 2023 | 8.286 | 8.303 | 8.239 | 8.267 | 155,923 | +0.04(+0.45%) |
Oct 27, 2023 | 8.193 | 8.277 | 8.146 | 8.230 | 394,048 | +0.11(+1.39%) |
Oct 26, 2023 | 8.128 | 8.128 | 8.081 | 8.117 | 59,591 | -0.00(-0.01%) |
Oct 25, 2023 | 8.156 | 8.156 | 8.090 | 8.118 | 61,105 | -0.07(-0.91%) |
Oct 24, 2023 | 8.081 | 8.211 | 8.072 | 8.193 | 56,227 | +0.07(+0.92%) |
Oct 23, 2023 | 8.118 | 8.183 | 7.988 | 8.118 | 60,616 | +0.05(+0.58%) |
Oct 20, 2023 | 8.090 | 8.118 | 8.044 | 8.072 | 50,931 | +0.01(+0.12%) |
Oct 19, 2023 | 8.202 | 8.202 | 8.044 | 8.062 | 96,406 | -0.16(-1.93%) |
Oct 18, 2023 | 8.258 | 8.258 | 8.202 | 8.221 | 26,798 | -0.02(-0.23%) |
Oct 17, 2023 | 8.305 | 8.342 | 8.235 | 8.239 | 66,612 | -0.11(-1.34%) |
Oct 16, 2023 | 8.314 | 8.398 | 8.277 | 8.351 | 124,219 | +0.03(+0.34%) |
Oct 13, 2023 | 8.360 | 8.416 | 8.314 | 8.323 | 53,034 | +0.02(+0.22%) |
Oct 12, 2023 | 8.444 | 8.444 | 8.305 | 8.305 | 87,251 | -0.11(-1.29%) |
Oct 11, 2023 | 8.395 | 8.459 | 8.377 | 8.413 | 130,547 | +0.06(+0.66%) |
Oct 10, 2023 | 8.303 | 8.386 | 8.292 | 8.358 | 39,119 | +0.07(+0.89%) |
Oct 09, 2023 | 8.210 | 8.311 | 8.210 | 8.284 | 44,649 | +0.05(+0.56%) |
Oct 06, 2023 | 8.183 | 8.303 | 8.155 | 8.238 | 58,907 | +0.00(+0.00%) |
Oct 05, 2023 | 8.266 | 8.304 | 8.220 | 8.238 | 28,787 | -0.07(-0.89%) |
Oct 04, 2023 | 8.257 | 8.340 | 8.257 | 8.312 | 26,067 | +0.07(+0.90%) |
Oct 03, 2023 | 8.257 | 8.340 | 8.183 | 8.238 | 122,894 | -0.07(-0.89%) |
Oct 02, 2023 | 8.487 | 8.487 | 8.312 | 8.312 | 84,018 | -0.14(-1.64%) |
Sep 29, 2023 | 8.496 | 8.552 | 8.432 | 8.450 | 162,491 | -0.03(-0.33%) |
Sep 28, 2023 | 8.395 | 8.478 | 8.368 | 8.478 | 50,322 | +0.05(+0.55%) |
Sep 27, 2023 | 8.589 | 8.589 | 8.423 | 8.432 | 58,149 | -0.08(-0.97%) |
Sep 26, 2023 | 8.533 | 8.589 | 8.515 | 8.515 | 100,489 | -0.05(-0.54%) |
Sep 25, 2023 | 8.626 | 8.569 | 8.553 | 8.561 | 95,329 | -0.07(-0.85%) |
Sep 22, 2023 | 8.653 | 8.709 | 8.607 | 8.635 | 160,834 | -0.02(-0.21%) |
Sep 21, 2023 | 8.746 | 8.746 | 8.644 | 8.653 | 40,973 | -0.11(-1.26%) |
Sep 20, 2023 | 8.773 | 8.810 | 8.764 | 8.764 | 27,457 | +0.00(+0.00%) |
Sep 19, 2023 | 8.773 | 8.801 | 8.746 | 8.764 | 52,087 | -0.01(-0.11%) |
Sep 18, 2023 | 8.755 | 8.829 | 8.755 | 8.773 | 28,218 | +0.02(+0.21%) |
Sep 15, 2023 | 8.792 | 8.829 | 8.746 | 8.755 | 73,957 | -0.04(-0.47%) |
Sep 14, 2023 | 8.847 | 8.884 | 8.782 | 8.796 | 83,603 | -0.03(-0.33%) |
Sep 13, 2023 | 8.826 | 8.890 | 8.798 | 8.826 | 55,310 | +0.03(+0.31%) |
Sep 12, 2023 | 8.853 | 8.856 | 8.789 | 8.798 | 40,626 | -0.04(-0.41%) |
Sep 11, 2023 | 8.862 | 8.872 | 8.798 | 8.835 | 24,478 | +0.01(+0.10%) |
Sep 08, 2023 | 8.853 | 8.899 | 8.826 | 8.826 | 31,526 | +0.00(+0.00%) |
Sep 07, 2023 | 8.817 | 8.872 | 8.817 | 8.826 | 41,640 | -0.01(-0.10%) |
Sep 06, 2023 | 8.807 | 8.881 | 8.807 | 8.835 | 60,226 | +0.01(+0.10%) |
Sep 05, 2023 | 8.890 | 8.945 | 8.826 | 8.826 | 59,214 | -0.13(-1.43%) |
Sep 01, 2023 | 9.018 | 9.054 | 8.881 | 8.954 | 68,097 | -0.03(-0.31%) |
Aug 31, 2023 | 8.954 | 9.009 | 8.936 | 8.981 | 36,271 | +0.08(+0.92%) |
Aug 30, 2023 | 8.908 | 8.963 | 8.899 | 8.899 | 46,555 | +0.00(+0.00%) |
Aug 29, 2023 | 8.853 | 8.944 | 8.853 | 8.899 | 95,923 | +0.00(+0.00%) |
Aug 28, 2023 | 8.881 | 8.963 | 8.881 | 8.899 | 49,346 | +0.02(+0.21%) |
Aug 25, 2023 | 8.926 | 8.945 | 8.881 | 8.881 | 28,580 | +0.00(+0.00%) |
Aug 24, 2023 | 9.000 | 9.000 | 8.807 | 8.881 | 70,250 | -0.09(-1.02%) |
Aug 23, 2023 | 8.908 | 8.990 | 8.908 | 8.972 | 39,321 | +0.13(+1.45%) |
Aug 22, 2023 | 8.853 | 8.872 | 8.844 | 8.844 | 25,318 | +0.01(+0.10%) |
Aug 21, 2023 | 8.872 | 8.877 | 8.817 | 8.835 | 36,574 | -0.04(-0.41%) |
Aug 18, 2023 | 8.881 | 8.945 | 8.872 | 8.872 | 72,133 | +0.00(+0.00%) |
Aug 17, 2023 | 8.899 | 8.972 | 8.872 | 8.872 | 113,749 | -0.05(-0.61%) |
Aug 16, 2023 | 9.009 | 9.012 | 8.926 | 8.926 | 29,712 | -0.05(-0.61%) |
Aug 15, 2023 | 8.990 | 9.036 | 8.972 | 8.981 | 48,020 | -0.05(-0.61%) |
Aug 14, 2023 | 9.009 | 9.054 | 9.009 | 9.036 | 27,497 | +0.01(+0.13%) |
Aug 11, 2023 | 9.015 | 9.061 | 9.011 | 9.024 | 53,068 | +0.00(+0.00%) |
Aug 10, 2023 | 9.061 | 9.061 | 9.024 | 9.024 | 228,972 | +0.01(+0.10%) |
Aug 09, 2023 | 9.033 | 9.061 | 9.006 | 9.015 | 142,110 | +0.01(+0.10%) |
Aug 08, 2023 | 8.997 | 9.061 | 8.997 | 9.006 | 91,835 | +0.03(+0.30%) |
Aug 07, 2023 | 9.015 | 9.015 | 8.961 | 8.979 | 84,296 | -0.02(-0.20%) |
Aug 04, 2023 | 8.906 | 9.006 | 8.906 | 8.997 | 76,038 | +0.10(+1.12%) |
Aug 03, 2023 | 8.970 | 8.997 | 8.888 | 8.897 | 82,487 | -0.13(-1.41%) |
Aug 02, 2023 | 9.051 | 9.057 | 8.997 | 9.024 | 102,020 | -0.05(-0.60%) |
Aug 01, 2023 | 9.206 | 9.206 | 9.033 | 9.079 | 80,818 | -0.13(-1.38%) |
Jul 31, 2023 | 9.115 | 9.242 | 9.106 | 9.206 | 102,703 | +0.07(+0.79%) |
Jul 28, 2023 | 9.088 | 9.169 | 9.070 | 9.133 | 76,599 | +0.08(+0.90%) |
Jul 27, 2023 | 9.142 | 9.188 | 9.051 | 9.051 | 90,066 | -0.10(-1.09%) |
Jul 26, 2023 | 9.079 | 9.178 | 9.079 | 9.151 | 41,889 | +0.07(+0.80%) |
Jul 25, 2023 | 9.042 | 9.106 | 9.042 | 9.079 | 72,138 | -0.02(-0.20%) |
Jul 24, 2023 | 9.097 | 9.133 | 9.036 | 9.097 | 176,499 | -0.01(-0.10%) |
Jul 21, 2023 | 9.133 | 9.142 | 9.093 | 9.106 | 39,576 | +0.02(+0.20%) |
Jul 20, 2023 | 9.160 | 9.160 | 9.042 | 9.088 | 55,358 | -0.09(-0.99%) |
Jul 19, 2023 | 9.224 | 9.269 | 9.133 | 9.178 | 79,330 | -0.05(-0.49%) |
Jul 18, 2023 | 9.233 | 9.242 | 9.215 | 9.224 | 70,724 | +0.01(+0.10%) |
Jul 17, 2023 | 9.197 | 9.224 | 9.185 | 9.215 | 36,728 | +0.04(+0.40%) |
Jul 14, 2023 | 9.233 | 9.236 | 9.160 | 9.178 | 45,726 | -0.04(-0.39%) |
Jul 13, 2023 | 9.206 | 9.260 | 9.178 | 9.215 | 80,218 | +0.07(+0.72%) |
Jul 12, 2023 | 9.014 | 9.184 | 9.014 | 9.149 | 70,251 | +0.17(+1.90%) |
Jul 11, 2023 | 9.005 | 9.005 | 8.951 | 8.978 | 61,681 | +0.04(+0.50%) |
Jul 10, 2023 | 8.888 | 8.942 | 8.879 | 8.933 | 34,289 | +0.09(+1.02%) |
Jul 07, 2023 | 8.906 | 8.915 | 8.843 | 8.843 | 70,376 | -0.02(-0.20%) |
Jul 06, 2023 | 8.933 | 8.933 | 8.861 | 8.861 | 105,890 | -0.09(-1.01%) |
Jul 05, 2023 | 9.005 | 9.032 | 8.870 | 8.951 | 85,336 | -0.06(-0.70%) |
Jul 03, 2023 | 9.077 | 9.077 | 8.996 | 9.014 | 49,316 | +0.04(+0.50%) |
Jun 30, 2023 | 8.969 | 8.996 | 8.924 | 8.969 | 74,535 | +0.04(+0.40%) |
Jun 29, 2023 | 8.951 | 8.984 | 8.888 | 8.933 | 49,668 | -0.06(-0.70%) |
Jun 28, 2023 | 9.032 | 9.032 | 8.960 | 8.996 | 49,270 | -0.01(-0.10%) |
Jun 27, 2023 | 8.987 | 9.032 | 8.969 | 9.005 | 45,863 | +0.02(+0.20%) |
Jun 26, 2023 | 8.969 | 9.023 | 8.960 | 8.987 | 131,979 | -0.01(-0.10%) |
Jun 23, 2023 | 8.978 | 9.023 | 8.975 | 8.996 | 54,943 | +0.04(+0.40%) |
Jun 22, 2023 | 9.041 | 9.041 | 8.933 | 8.960 | 31,250 | -0.02(-0.20%) |
Jun 21, 2023 | 8.969 | 8.978 | 8.942 | 8.978 | 47,647 | -0.01(-0.10%) |
Jun 20, 2023 | 9.032 | 9.068 | 8.951 | 8.987 | 65,021 | +0.03(+0.30%) |
Jun 16, 2023 | 9.050 | 9.050 | 8.960 | 8.960 | 45,924 | -0.12(-1.29%) |
Jun 15, 2023 | 9.032 | 9.113 | 9.032 | 9.077 | 55,737 | +0.05(+0.60%) |
Jun 14, 2023 | 9.050 | 9.077 | 8.960 | 9.023 | 143,707 | +0.05(+0.53%) |
Jun 13, 2023 | 9.011 | 9.064 | 8.949 | 8.975 | 81,697 | -0.01(-0.10%) |
Jun 12, 2023 | 9.011 | 9.011 | 8.957 | 8.984 | 170,377 | +0.02(+0.20%) |
Jun 09, 2023 | 8.939 | 8.983 | 8.939 | 8.966 | 50,997 | +0.00(+0.00%) |
Jun 08, 2023 | 8.886 | 8.984 | 8.886 | 8.966 | 242,804 | +0.04(+0.50%) |
Jun 07, 2023 | 8.921 | 8.993 | 8.912 | 8.921 | 53,584 | -0.02(-0.20%) |
Jun 06, 2023 | 8.850 | 8.957 | 8.850 | 8.939 | 71,784 | +0.01(+0.10%) |
Jun 05, 2023 | 8.904 | 8.957 | 8.886 | 8.930 | 27,317 | -0.01(-0.10%) |
Jun 02, 2023 | 8.930 | 9.028 | 8.921 | 8.939 | 71,361 | +0.01(+0.10%) |
Jun 01, 2023 | 8.895 | 8.984 | 8.895 | 8.930 | 73,830 | +0.10(+1.11%) |
May 31, 2023 | 8.725 | 8.886 | 8.725 | 8.832 | 102,467 | +0.05(+0.61%) |
May 30, 2023 | 8.680 | 8.823 | 8.680 | 8.779 | 120,072 | +0.10(+1.13%) |
May 26, 2023 | 8.627 | 8.707 | 8.627 | 8.680 | 235,387 | +0.05(+0.62%) |
May 25, 2023 | 8.609 | 8.672 | 8.591 | 8.627 | 161,316 | -0.03(-0.31%) |
May 24, 2023 | 8.814 | 8.814 | 8.654 | 8.654 | 97,304 | -0.10(-1.12%) |
May 23, 2023 | 8.779 | 8.817 | 8.752 | 8.752 | 116,830 | -0.07(-0.81%) |
May 22, 2023 | 8.814 | 8.850 | 8.814 | 8.823 | 39,913 | +0.02(+0.20%) |
May 19, 2023 | 8.850 | 8.850 | 8.805 | 8.805 | 25,947 | -0.01(-0.10%) |
May 18, 2023 | 8.850 | 8.854 | 8.805 | 8.814 | 35,078 | -0.04(-0.50%) |
May 17, 2023 | 8.823 | 8.886 | 8.823 | 8.859 | 59,661 | +0.04(+0.46%) |
May 16, 2023 | 8.886 | 8.895 | 8.814 | 8.819 | 77,018 | -0.08(-0.95%) |
May 15, 2023 | 8.912 | 8.912 | 8.868 | 8.904 | 46,216 | -0.02(-0.20%) |
May 12, 2023 | 8.993 | 8.993 | 8.921 | 8.921 | 36,211 | -0.08(-0.86%) |
May 11, 2023 | 8.972 | 9.008 | 8.972 | 8.999 | 31,391 | +0.04(+0.39%) |
May 10, 2023 | 8.919 | 8.981 | 8.916 | 8.964 | 61,152 | +0.08(+0.90%) |
May 09, 2023 | 8.937 | 8.964 | 8.884 | 8.884 | 36,405 | -0.04(-0.50%) |
May 08, 2023 | 9.017 | 9.017 | 8.902 | 8.928 | 71,331 | -0.08(-0.88%) |
May 05, 2023 | 9.026 | 9.026 | 8.981 | 9.008 | 50,525 | +0.01(+0.10%) |
May 04, 2023 | 9.087 | 9.087 | 8.983 | 8.999 | 57,274 | -0.07(-0.78%) |
May 03, 2023 | 9.043 | 9.132 | 9.034 | 9.070 | 56,796 | -0.04(-0.49%) |
May 02, 2023 | 9.158 | 9.178 | 9.096 | 9.114 | 62,741 | +0.00(+0.00%) |