Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 8.000 | 8.180 | 7.990 | 8.030 | 9,077 | +0.12(+1.52%) |
May 30, 2024 | 7.870 | 7.970 | 7.850 | 7.910 | 2,895 | +0.07(+0.89%) |
May 29, 2024 | 7.750 | 7.840 | 7.660 | 7.840 | 2,844 | -0.16(-2.00%) |
May 28, 2024 | 8.030 | 8.080 | 7.880 | 8.000 | 6,620 | -0.10(-1.23%) |
May 24, 2024 | 8.100 | 8.150 | 7.850 | 8.100 | 66,823 | -0.01(-0.12%) |
May 23, 2024 | 8.280 | 8.400 | 8.080 | 8.110 | 10,067 | -0.29(-3.45%) |
May 22, 2024 | 8.370 | 8.400 | 8.320 | 8.400 | 6,963 | -0.01(-0.12%) |
May 21, 2024 | 8.480 | 8.490 | 8.410 | 8.410 | 9,925 | -0.02(-0.24%) |
May 20, 2024 | 8.480 | 8.510 | 8.340 | 8.430 | 27,005 | -0.05(-0.59%) |
May 17, 2024 | 8.490 | 8.589 | 8.470 | 8.480 | 35,580 | +0.01(+0.12%) |
May 16, 2024 | 8.380 | 8.510 | 8.380 | 8.470 | 8,100 | +0.02(+0.24%) |
May 15, 2024 | 8.430 | 8.589 | 8.370 | 8.450 | 20,337 | +0.05(+0.59%) |
May 14, 2024 | 8.430 | 8.500 | 8.240 | 8.400 | 19,745 | +0.02(+0.24%) |
May 13, 2024 | 8.490 | 8.529 | 8.380 | 8.380 | 16,635 | -0.11(-1.29%) |
May 10, 2024 | 8.410 | 8.529 | 8.390 | 8.490 | 13,952 | +0.06(+0.71%) |
May 09, 2024 | 8.190 | 8.430 | 8.130 | 8.430 | 25,138 | +0.23(+2.80%) |
May 08, 2024 | 7.980 | 8.230 | 7.980 | 8.200 | 57,485 | +0.11(+1.36%) |
May 07, 2024 | 8.260 | 8.260 | 7.970 | 8.090 | 39,273 | -0.10(-1.22%) |
May 06, 2024 | 8.070 | 8.355 | 8.070 | 8.190 | 20,414 | +0.11(+1.36%) |
May 03, 2024 | 7.920 | 8.220 | 7.910 | 8.080 | 31,703 | +0.17(+2.15%) |
May 02, 2024 | 7.631 | 7.910 | 7.631 | 7.910 | 27,684 | +0.27(+3.53%) |
May 01, 2024 | 7.471 | 7.880 | 7.471 | 7.641 | 34,656 | +0.12(+1.59%) |
Apr 30, 2024 | 7.301 | 7.611 | 7.241 | 7.521 | 531,109 | +0.24(+3.29%) |
Apr 29, 2024 | 7.880 | 7.970 | 7.221 | 7.281 | 686,841 | +0.22(+3.11%) |
Apr 26, 2024 | 7.141 | 7.181 | 6.991 | 7.061 | 9,702 | -0.07(-0.98%) |
Apr 25, 2024 | 7.481 | 7.481 | 7.091 | 7.131 | 7,654 | -0.13(-1.79%) |
Apr 24, 2024 | 7.391 | 7.391 | 7.191 | 7.261 | 5,344 | +0.00(+0.00%) |
Apr 23, 2024 | 7.111 | 7.897 | 7.111 | 7.261 | 11,778 | -0.04(-0.55%) |
Apr 22, 2024 | 7.121 | 7.631 | 7.121 | 7.301 | 16,987 | +0.11(+1.53%) |
Apr 19, 2024 | 7.021 | 7.191 | 7.021 | 7.191 | 3,457 | +0.17(+2.42%) |
Apr 18, 2024 | 6.971 | 7.141 | 6.971 | 7.021 | 1,906 | +0.03(+0.43%) |
Apr 17, 2024 | 6.941 | 7.021 | 6.931 | 6.991 | 5,435 | +0.08(+1.16%) |
Apr 16, 2024 | 7.091 | 7.251 | 6.911 | 6.911 | 8,677 | -0.17(-2.40%) |
Apr 15, 2024 | 7.191 | 7.261 | 7.061 | 7.081 | 9,091 | -0.09(-1.25%) |
Apr 12, 2024 | 7.341 | 7.401 | 7.051 | 7.171 | 13,250 | -0.19(-2.58%) |
Apr 11, 2024 | 7.118 | 7.651 | 7.118 | 7.361 | 2,514 | +0.15(+2.08%) |
Apr 10, 2024 | 7.511 | 7.521 | 7.141 | 7.211 | 19,273 | -0.43(-5.62%) |
Apr 09, 2024 | 7.746 | 7.790 | 7.546 | 7.641 | 6,155 | -0.03(-0.39%) |
Apr 08, 2024 | 7.720 | 7.880 | 7.671 | 7.671 | 2,705 | -0.09(-1.16%) |
Apr 05, 2024 | 7.720 | 7.930 | 7.641 | 7.760 | 9,830 | -0.08(-1.02%) |
Apr 04, 2024 | 7.940 | 7.940 | 7.700 | 7.840 | 5,248 | +0.02(+0.26%) |
Apr 03, 2024 | 7.810 | 8.000 | 7.810 | 7.820 | 6,347 | +0.04(+0.51%) |
Apr 02, 2024 | 7.840 | 7.870 | 7.700 | 7.780 | 11,333 | -0.10(-1.27%) |
Apr 01, 2024 | 8.040 | 8.100 | 7.745 | 7.880 | 8,052 | -0.17(-2.11%) |
Mar 28, 2024 | 8.060 | 8.080 | 7.850 | 8.050 | 10,738 | -0.02(-0.25%) |
Mar 27, 2024 | 8.579 | 8.579 | 8.040 | 8.070 | 5,975 | -0.07(-0.86%) |
Mar 26, 2024 | 8.120 | 8.360 | 8.055 | 8.140 | 3,034 | -0.06(-0.73%) |
Mar 25, 2024 | 8.480 | 8.869 | 8.120 | 8.200 | 11,158 | -0.27(-3.18%) |
Mar 22, 2024 | 8.410 | 8.579 | 8.250 | 8.470 | 1,756 | +0.03(+0.36%) |
Mar 21, 2024 | 8.400 | 8.639 | 8.400 | 8.440 | 10,110 | +0.04(+0.48%) |
Mar 20, 2024 | 8.050 | 8.400 | 8.030 | 8.400 | 9,664 | +0.35(+4.34%) |
Mar 19, 2024 | 8.050 | 8.070 | 8.050 | 8.050 | 4,681 | +0.00(+0.00%) |
Mar 18, 2024 | 8.340 | 8.370 | 8.050 | 8.050 | 12,506 | -0.16(-1.95%) |
Mar 15, 2024 | 8.564 | 8.564 | 8.210 | 8.210 | 12,972 | +0.02(+0.24%) |
Mar 14, 2024 | 8.250 | 8.250 | 8.160 | 8.190 | 2,496 | -0.06(-0.73%) |
Mar 13, 2024 | 8.200 | 8.569 | 8.200 | 8.250 | 3,656 | +0.01(+0.12%) |
Mar 12, 2024 | 8.410 | 8.500 | 8.150 | 8.240 | 14,975 | -0.16(-1.90%) |
Mar 11, 2024 | 8.539 | 8.539 | 8.400 | 8.400 | 4,911 | -0.17(-1.98%) |
Mar 08, 2024 | 8.636 | 8.647 | 8.490 | 8.569 | 6,922 | +0.02(+0.23%) |
Mar 07, 2024 | 8.500 | 8.689 | 8.490 | 8.549 | 7,377 | +0.04(+0.47%) |
Mar 06, 2024 | 8.469 | 8.689 | 8.435 | 8.510 | 9,745 | +0.08(+0.95%) |
Mar 05, 2024 | 8.589 | 8.769 | 8.400 | 8.430 | 13,096 | -0.16(-1.86%) |
Mar 04, 2024 | 8.989 | 8.989 | 8.589 | 8.589 | 17,661 | -0.39(-4.34%) |
Mar 01, 2024 | 9.019 | 9.109 | 8.829 | 8.979 | 15,036 | -0.07(-0.77%) |
Feb 29, 2024 | 9.189 | 9.189 | 9.009 | 9.049 | 3,393 | +0.05(+0.55%) |
Feb 28, 2024 | 9.139 | 9.152 | 8.989 | 8.999 | 4,582 | -0.17(-1.85%) |
Feb 27, 2024 | 9.099 | 9.219 | 9.049 | 9.169 | 6,625 | +0.00(+0.00%) |
Feb 26, 2024 | 9.257 | 9.257 | 9.089 | 9.169 | 3,382 | -0.10(-1.08%) |
Feb 23, 2024 | 8.939 | 9.448 | 8.907 | 9.269 | 13,606 | +0.23(+2.54%) |
Feb 22, 2024 | 9.319 | 9.319 | 8.799 | 9.039 | 11,114 | -0.02(-0.22%) |
Feb 21, 2024 | 9.299 | 9.299 | 9.049 | 9.059 | 10,528 | -0.18(-1.95%) |
Feb 20, 2024 | 9.169 | 9.398 | 9.159 | 9.239 | 4,529 | +0.06(+0.65%) |
Feb 16, 2024 | 9.169 | 9.179 | 9.099 | 9.179 | 1,599 | -0.06(-0.65%) |
Feb 15, 2024 | 9.139 | 9.358 | 9.019 | 9.239 | 5,299 | +0.26(+2.95%) |
Feb 14, 2024 | 9.119 | 9.299 | 8.929 | 8.974 | 17,412 | -0.03(-0.39%) |
Feb 13, 2024 | 9.388 | 9.388 | 9.009 | 9.009 | 14,995 | -0.54(-5.65%) |
Feb 12, 2024 | 9.388 | 9.838 | 9.388 | 9.548 | 16,943 | +0.25(+2.69%) |
Feb 09, 2024 | 9.229 | 9.588 | 9.229 | 9.299 | 9,431 | +0.00(+0.00%) |
Feb 08, 2024 | 9.109 | 9.590 | 9.109 | 9.299 | 14,790 | +0.21(+2.31%) |
Feb 07, 2024 | 9.427 | 9.427 | 9.089 | 9.089 | 14,127 | -0.40(-4.19%) |
Feb 06, 2024 | 9.625 | 9.725 | 9.287 | 9.486 | 7,563 | -0.12(-1.24%) |
Feb 05, 2024 | 9.834 | 9.953 | 9.476 | 9.605 | 13,813 | -0.41(-4.07%) |
Feb 02, 2024 | 10.12 | 10.21 | 9.794 | 10.01 | 26,694 | -0.30(-2.89%) |
Feb 01, 2024 | 10.67 | 10.92 | 10.13 | 10.31 | 29,668 | -0.36(-3.35%) |
Jan 31, 2024 | 11.25 | 11.35 | 10.48 | 10.67 | 17,890 | -0.69(-6.04%) |
Jan 30, 2024 | 11.42 | 11.52 | 11.21 | 11.35 | 11,285 | -0.05(-0.44%) |
Jan 29, 2024 | 11.13 | 11.48 | 11.07 | 11.40 | 24,972 | +0.40(+3.61%) |
Jan 26, 2024 | 11.27 | 11.27 | 10.73 | 11.01 | 8,111 | +0.04(+0.36%) |
Jan 25, 2024 | 11.13 | 11.27 | 10.91 | 10.97 | 28,607 | -0.30(-2.64%) |
Jan 24, 2024 | 11.47 | 11.47 | 11.24 | 11.26 | 12,845 | +0.02(+0.18%) |
Jan 23, 2024 | 11.18 | 11.38 | 10.93 | 11.24 | 25,997 | +0.00(+0.00%) |
Jan 22, 2024 | 11.21 | 11.37 | 11.09 | 11.24 | 27,798 | +0.09(+0.80%) |
Jan 19, 2024 | 10.96 | 11.19 | 10.96 | 11.15 | 37,693 | +0.15(+1.35%) |
Jan 18, 2024 | 11.01 | 11.12 | 10.93 | 11.01 | 22,344 | +0.00(+0.00%) |
Jan 17, 2024 | 10.93 | 11.17 | 10.93 | 11.01 | 12,876 | -0.16(-1.42%) |
Jan 16, 2024 | 10.91 | 11.24 | 10.91 | 11.16 | 33,541 | +0.26(+2.37%) |
Jan 12, 2024 | 10.98 | 11.14 | 10.66 | 10.91 | 22,666 | +0.06(+0.55%) |
Jan 11, 2024 | 10.76 | 10.90 | 10.73 | 10.85 | 32,186 | -0.06(-0.55%) |
Jan 10, 2024 | 10.96 | 10.96 | 10.83 | 10.91 | 7,991 | -0.02(-0.18%) |
Jan 09, 2024 | 10.88 | 11.00 | 10.73 | 10.93 | 32,369 | +0.00(+0.00%) |
Jan 08, 2024 | 10.93 | 10.96 | 10.78 | 10.93 | 13,279 | +0.00(+0.00%) |
Jan 05, 2024 | 10.95 | 11.19 | 10.84 | 10.93 | 9,464 | -0.02(-0.18%) |
Jan 04, 2024 | 11.17 | 11.19 | 10.94 | 10.95 | 9,554 | -0.09(-0.81%) |
Jan 03, 2024 | 11.19 | 11.26 | 10.98 | 11.04 | 24,737 | -0.20(-1.77%) |
Jan 02, 2024 | 11.00 | 11.56 | 10.98 | 11.23 | 47,992 | +0.16(+1.43%) |
Dec 29, 2023 | 11.12 | 11.24 | 11.03 | 11.08 | 9,382 | +0.05(+0.45%) |
Dec 28, 2023 | 10.93 | 11.20 | 10.93 | 11.03 | 12,876 | +0.04(+0.36%) |
Dec 27, 2023 | 10.99 | 11.18 | 10.98 | 10.99 | 31,087 | +0.01(+0.09%) |
Dec 26, 2023 | 10.93 | 11.21 | 10.88 | 10.98 | 30,640 | +0.23(+2.13%) |
Dec 22, 2023 | 10.83 | 11.30 | 10.34 | 10.75 | 90,651 | +0.00(+0.00%) |
Dec 21, 2023 | 10.81 | 10.84 | 10.42 | 10.75 | 19,359 | -0.04(-0.37%) |
Dec 20, 2023 | 10.59 | 10.87 | 10.22 | 10.79 | 79,043 | +0.11(+1.02%) |
Dec 19, 2023 | 10.65 | 10.97 | 10.59 | 10.68 | 50,658 | +0.03(+0.28%) |
Dec 18, 2023 | 11.03 | 11.03 | 10.59 | 10.65 | 63,585 | -0.26(-2.37%) |
Dec 15, 2023 | 10.41 | 10.91 | 10.06 | 10.91 | 40,676 | +0.38(+3.59%) |
Dec 14, 2023 | 9.764 | 10.87 | 9.744 | 10.53 | 60,831 | +0.99(+10.42%) |
Dec 13, 2023 | 9.138 | 9.784 | 8.999 | 9.536 | 65,618 | +0.47(+5.15%) |
Dec 12, 2023 | 9.218 | 9.330 | 9.062 | 9.069 | 19,048 | -0.09(-0.98%) |
Dec 11, 2023 | 9.427 | 9.427 | 9.059 | 9.158 | 31,045 | -0.35(-3.66%) |
Dec 08, 2023 | 8.682 | 9.637 | 8.682 | 9.506 | 27,083 | +0.70(+7.89%) |
Dec 07, 2023 | 8.523 | 8.811 | 8.463 | 8.811 | 112,941 | +0.26(+3.02%) |
Dec 06, 2023 | 8.254 | 8.816 | 8.254 | 8.552 | 32,600 | +0.37(+4.49%) |
Dec 05, 2023 | 8.145 | 8.274 | 8.145 | 8.185 | 14,693 | +0.04(+0.49%) |
Dec 04, 2023 | 8.187 | 8.187 | 8.110 | 8.145 | 6,470 | +0.01(+0.12%) |
Dec 01, 2023 | 7.857 | 8.205 | 7.857 | 8.135 | 21,807 | +0.20(+2.50%) |
Nov 30, 2023 | 8.165 | 8.165 | 7.852 | 7.937 | 15,249 | -0.07(-0.87%) |
Nov 29, 2023 | 7.351 | 8.076 | 7.351 | 8.006 | 33,725 | +0.71(+9.66%) |
Nov 28, 2023 | 7.202 | 7.301 | 7.122 | 7.301 | 16,126 | +0.09(+1.24%) |
Nov 27, 2023 | 7.380 | 7.480 | 7.211 | 7.211 | 14,735 | -0.17(-2.29%) |
Nov 24, 2023 | 7.351 | 7.491 | 7.331 | 7.380 | 3,657 | +0.10(+1.36%) |
Nov 22, 2023 | 7.072 | 7.321 | 6.993 | 7.281 | 23,770 | +0.18(+2.52%) |
Nov 21, 2023 | 7.192 | 7.206 | 7.053 | 7.102 | 29,703 | -0.01(-0.14%) |
Nov 20, 2023 | 7.023 | 7.112 | 6.953 | 7.112 | 22,490 | +0.02(+0.28%) |
Nov 17, 2023 | 7.013 | 7.122 | 7.013 | 7.092 | 70,190 | +0.03(+0.42%) |
Nov 16, 2023 | 7.271 | 7.341 | 7.013 | 7.062 | 16,119 | -0.20(-2.74%) |
Nov 15, 2023 | 7.351 | 7.500 | 7.023 | 7.261 | 38,665 | -0.11(-1.48%) |
Nov 14, 2023 | 6.993 | 7.539 | 6.913 | 7.370 | 40,361 | +0.51(+7.38%) |
Nov 13, 2023 | 7.082 | 7.152 | 6.854 | 6.864 | 9,596 | -0.18(-2.54%) |
Nov 10, 2023 | 7.033 | 7.047 | 6.953 | 7.043 | 5,491 | +0.00(+0.00%) |
Nov 09, 2023 | 7.559 | 7.559 | 6.963 | 7.043 | 34,106 | -0.52(-6.83%) |
Nov 08, 2023 | 7.797 | 8.304 | 7.420 | 7.559 | 24,142 | -0.14(-1.81%) |
Nov 07, 2023 | 7.896 | 8.290 | 7.698 | 7.698 | 40,703 | -0.16(-2.01%) |
Nov 06, 2023 | 8.142 | 8.142 | 7.826 | 7.856 | 15,472 | -0.23(-2.81%) |
Nov 03, 2023 | 7.402 | 8.389 | 7.402 | 8.083 | 43,422 | +0.61(+8.19%) |
Nov 02, 2023 | 7.491 | 7.521 | 7.274 | 7.471 | 24,424 | +0.33(+4.56%) |
Nov 01, 2023 | 7.599 | 7.629 | 7.126 | 7.145 | 17,111 | -0.47(-6.22%) |
Oct 31, 2023 | 7.185 | 7.619 | 6.928 | 7.619 | 54,483 | +0.45(+6.34%) |
Oct 30, 2023 | 7.007 | 7.284 | 6.761 | 7.165 | 126,301 | +0.07(+0.97%) |
Oct 27, 2023 | 7.382 | 7.422 | 6.960 | 7.096 | 28,755 | -0.48(-6.38%) |
Oct 26, 2023 | 7.402 | 7.678 | 7.215 | 7.580 | 15,138 | +0.07(+0.92%) |
Oct 25, 2023 | 7.580 | 7.599 | 7.210 | 7.511 | 32,943 | -0.11(-1.42%) |
Oct 24, 2023 | 7.767 | 7.769 | 7.550 | 7.619 | 29,975 | -0.14(-1.78%) |
Oct 23, 2023 | 7.905 | 7.945 | 7.738 | 7.757 | 20,972 | -0.21(-2.60%) |
Oct 20, 2023 | 8.113 | 8.113 | 7.965 | 7.965 | 7,879 | -0.19(-2.30%) |
Oct 19, 2023 | 8.290 | 8.315 | 8.073 | 8.152 | 9,090 | -0.14(-1.67%) |
Oct 18, 2023 | 8.340 | 8.389 | 8.285 | 8.290 | 5,368 | -0.01(-0.12%) |
Oct 17, 2023 | 8.389 | 8.389 | 8.251 | 8.300 | 17,136 | -0.03(-0.36%) |
Oct 16, 2023 | 8.350 | 8.399 | 8.240 | 8.330 | 26,370 | +0.12(+1.44%) |
Oct 13, 2023 | 8.261 | 8.359 | 8.211 | 8.211 | 9,120 | -0.07(-0.83%) |
Oct 12, 2023 | 8.468 | 8.468 | 8.192 | 8.280 | 8,215 | -0.12(-1.41%) |
Oct 11, 2023 | 8.517 | 8.567 | 8.350 | 8.399 | 14,158 | +0.09(+1.07%) |
Oct 10, 2023 | 8.517 | 8.636 | 8.290 | 8.310 | 46,550 | -0.19(-2.21%) |
Oct 09, 2023 | 8.537 | 8.603 | 8.389 | 8.498 | 42,911 | +0.07(+0.82%) |
Oct 06, 2023 | 8.379 | 8.636 | 8.379 | 8.428 | 16,671 | -0.12(-1.39%) |
Oct 05, 2023 | 8.448 | 8.567 | 8.419 | 8.547 | 12,519 | +0.11(+1.29%) |
Oct 04, 2023 | 8.478 | 8.567 | 8.409 | 8.438 | 30,161 | -0.15(-1.72%) |
Oct 03, 2023 | 8.646 | 8.748 | 8.550 | 8.586 | 24,358 | -0.23(-2.58%) |
Oct 02, 2023 | 9.198 | 9.228 | 8.784 | 8.813 | 33,748 | -0.16(-1.76%) |
Sep 29, 2023 | 8.981 | 9.001 | 8.912 | 8.971 | 6,620 | -0.01(-0.11%) |
Sep 28, 2023 | 8.932 | 9.080 | 8.902 | 8.981 | 8,722 | +0.05(+0.55%) |
Sep 27, 2023 | 8.991 | 9.075 | 8.882 | 8.932 | 15,957 | -0.13(-1.42%) |
Sep 26, 2023 | 9.277 | 9.277 | 9.031 | 9.060 | 9,056 | -0.09(-0.97%) |
Sep 25, 2023 | 9.218 | 9.287 | 9.100 | 9.149 | 7,127 | -0.19(-2.01%) |
Sep 22, 2023 | 9.376 | 9.376 | 9.203 | 9.336 | 7,661 | -0.01(-0.11%) |
Sep 21, 2023 | 9.415 | 9.563 | 9.277 | 9.346 | 5,613 | -0.06(-0.63%) |
Sep 20, 2023 | 9.356 | 9.445 | 9.267 | 9.406 | 11,658 | +0.14(+1.49%) |
Sep 19, 2023 | 9.208 | 9.282 | 8.971 | 9.267 | 70,023 | +0.07(+0.75%) |
Sep 18, 2023 | 9.386 | 9.623 | 8.981 | 9.198 | 35,753 | -0.18(-1.89%) |
Sep 15, 2023 | 10.08 | 10.08 | 9.376 | 9.376 | 220,780 | -0.55(-5.52%) |
Sep 14, 2023 | 9.800 | 10.01 | 9.800 | 9.924 | 14,150 | +0.12(+1.26%) |
Sep 13, 2023 | 9.830 | 9.939 | 9.781 | 9.800 | 28,799 | +0.02(+0.20%) |
Sep 12, 2023 | 9.790 | 10.05 | 9.741 | 9.781 | 21,886 | -0.06(-0.60%) |
Sep 11, 2023 | 10.05 | 10.39 | 9.761 | 9.840 | 29,742 | -0.14(-1.38%) |
Sep 08, 2023 | 9.840 | 10.18 | 9.721 | 9.978 | 63,600 | +0.26(+2.64%) |
Sep 07, 2023 | 9.810 | 9.860 | 9.652 | 9.721 | 119,813 | +0.07(+0.72%) |
Sep 06, 2023 | 9.899 | 10.12 | 9.623 | 9.652 | 28,047 | -0.22(-2.20%) |
Sep 05, 2023 | 10.34 | 10.36 | 9.869 | 9.869 | 40,481 | -0.34(-3.29%) |
Sep 01, 2023 | 10.15 | 10.36 | 10.15 | 10.21 | 7,626 | +0.07(+0.68%) |
Aug 31, 2023 | 10.30 | 10.49 | 10.14 | 10.14 | 29,711 | -0.22(-2.10%) |
Aug 30, 2023 | 10.60 | 10.68 | 10.27 | 10.35 | 20,699 | -0.22(-2.05%) |
Aug 29, 2023 | 10.74 | 10.76 | 10.52 | 10.57 | 14,723 | -0.19(-1.74%) |
Aug 28, 2023 | 10.64 | 10.84 | 10.54 | 10.76 | 19,047 | +0.17(+1.58%) |
Aug 25, 2023 | 10.57 | 10.79 | 10.38 | 10.59 | 19,310 | +0.09(+0.85%) |
Aug 24, 2023 | 10.76 | 10.76 | 10.38 | 10.50 | 8,699 | +0.02(+0.19%) |
Aug 23, 2023 | 10.68 | 10.76 | 10.39 | 10.48 | 16,943 | -0.17(-1.58%) |
Aug 22, 2023 | 10.78 | 10.81 | 10.61 | 10.65 | 12,168 | -0.02(-0.19%) |
Aug 21, 2023 | 10.49 | 10.93 | 10.49 | 10.67 | 7,310 | +0.19(+1.79%) |
Aug 18, 2023 | 10.29 | 10.75 | 10.21 | 10.48 | 10,574 | +0.20(+1.92%) |
Aug 17, 2023 | 10.24 | 10.41 | 10.13 | 10.28 | 21,306 | -0.04(-0.38%) |
Aug 16, 2023 | 10.22 | 10.35 | 10.17 | 10.32 | 6,611 | +0.04(+0.38%) |
Aug 15, 2023 | 9.682 | 10.29 | 9.682 | 10.28 | 24,109 | +0.51(+5.25%) |
Aug 14, 2023 | 10.57 | 10.59 | 9.642 | 9.771 | 88,106 | -0.80(-7.56%) |
Aug 11, 2023 | 10.81 | 10.84 | 10.57 | 10.57 | 14,018 | -0.29(-2.64%) |
Aug 10, 2023 | 10.92 | 11.30 | 10.68 | 10.86 | 7,521 | +0.01(+0.09%) |
Aug 09, 2023 | 11.11 | 11.12 | 10.77 | 10.85 | 30,937 | -0.27(-2.43%) |
Aug 08, 2023 | 10.73 | 11.12 | 10.26 | 11.12 | 25,819 | +0.39(+3.60%) |
Aug 07, 2023 | 10.92 | 11.04 | 10.63 | 10.73 | 26,726 | -0.19(-1.77%) |
Aug 04, 2023 | 11.25 | 11.31 | 10.88 | 10.92 | 35,013 | -0.24(-2.16%) |
Aug 03, 2023 | 10.87 | 11.69 | 10.71 | 11.17 | 52,944 | +0.37(+3.40%) |
Aug 02, 2023 | 10.97 | 11.11 | 10.78 | 10.80 | 58,925 | -0.16(-1.50%) |
Aug 01, 2023 | 11.50 | 11.77 | 10.81 | 10.96 | 59,946 | -0.48(-4.18%) |
Jul 31, 2023 | 13.67 | 13.71 | 11.11 | 11.44 | 141,580 | -2.23(-16.30%) |
Jul 28, 2023 | 13.68 | 14.02 | 13.63 | 13.67 | 12,145 | +0.02(+0.14%) |
Jul 27, 2023 | 13.87 | 13.87 | 13.53 | 13.65 | 33,364 | -0.17(-1.26%) |
Jul 26, 2023 | 13.36 | 13.90 | 13.36 | 13.82 | 11,906 | +0.38(+2.80%) |
Jul 25, 2023 | 13.34 | 13.79 | 13.34 | 13.45 | 12,140 | +0.11(+0.80%) |
Jul 24, 2023 | 13.50 | 13.62 | 13.24 | 13.34 | 29,682 | -0.21(-1.57%) |
Jul 21, 2023 | 13.25 | 13.65 | 13.25 | 13.55 | 6,541 | +0.08(+0.57%) |
Jul 20, 2023 | 13.08 | 13.54 | 12.74 | 13.48 | 18,061 | +0.40(+3.03%) |
Jul 19, 2023 | 12.76 | 13.21 | 12.68 | 13.08 | 25,210 | +0.33(+2.58%) |
Jul 18, 2023 | 12.18 | 12.87 | 12.16 | 12.75 | 15,796 | +0.67(+5.52%) |
Jul 17, 2023 | 12.02 | 12.18 | 11.99 | 12.08 | 14,357 | +0.04(+0.32%) |
Jul 14, 2023 | 12.12 | 12.14 | 11.99 | 12.05 | 9,503 | +0.01(+0.08%) |
Jul 13, 2023 | 11.82 | 12.15 | 11.77 | 12.04 | 21,873 | +0.19(+1.63%) |
Jul 12, 2023 | 11.87 | 12.13 | 11.77 | 11.84 | 35,579 | +0.17(+1.49%) |
Jul 11, 2023 | 11.68 | 11.82 | 11.62 | 11.67 | 10,803 | +0.06(+0.50%) |
Jul 10, 2023 | 11.67 | 11.78 | 11.61 | 11.61 | 12,726 | -0.04(-0.33%) |
Jul 07, 2023 | 11.43 | 11.82 | 11.43 | 11.65 | 9,584 | +0.16(+1.43%) |
Jul 06, 2023 | 11.67 | 11.86 | 11.30 | 11.48 | 41,761 | -0.14(-1.17%) |
Jul 05, 2023 | 11.88 | 11.90 | 11.62 | 11.62 | 20,572 | -0.19(-1.64%) |
Jul 03, 2023 | 11.86 | 12.01 | 11.81 | 11.81 | 4,927 | -0.06(-0.49%) |
Jun 30, 2023 | 11.81 | 12.08 | 11.62 | 11.87 | 18,633 | +0.16(+1.40%) |
Jun 29, 2023 | 11.76 | 11.83 | 11.60 | 11.71 | 6,331 | +0.09(+0.75%) |
Jun 28, 2023 | 11.67 | 11.87 | 11.62 | 11.62 | 9,939 | -0.09(-0.74%) |
Jun 27, 2023 | 11.69 | 11.77 | 11.59 | 11.71 | 10,950 | +0.10(+0.83%) |
Jun 26, 2023 | 11.51 | 11.92 | 11.38 | 11.61 | 14,959 | +0.07(+0.59%) |
Jun 23, 2023 | 11.37 | 11.58 | 11.30 | 11.54 | 12,244 | +0.06(+0.51%) |
Jun 22, 2023 | 11.84 | 11.84 | 11.26 | 11.48 | 29,819 | -0.14(-1.25%) |
Jun 21, 2023 | 11.98 | 12.02 | 11.58 | 11.63 | 14,427 | -0.26(-2.20%) |
Jun 20, 2023 | 12.03 | 12.23 | 11.86 | 11.89 | 20,425 | -0.14(-1.13%) |
Jun 16, 2023 | 11.99 | 12.06 | 11.64 | 12.03 | 11,356 | +0.03(+0.24%) |
Jun 15, 2023 | 11.76 | 12.00 | 11.54 | 12.00 | 31,367 | +0.44(+3.76%) |
Jun 14, 2023 | 12.70 | 12.76 | 11.56 | 11.56 | 35,978 | -0.86(-6.93%) |
Jun 13, 2023 | 11.81 | 12.57 | 11.73 | 12.42 | 19,813 | +0.72(+6.11%) |
Jun 12, 2023 | 12.06 | 12.15 | 11.67 | 11.71 | 19,155 | -0.36(-2.96%) |
Jun 09, 2023 | 12.23 | 12.47 | 12.00 | 12.06 | 28,673 | -0.20(-1.65%) |
Jun 08, 2023 | 11.34 | 12.40 | 11.21 | 12.27 | 44,844 | +0.93(+8.18%) |
Jun 07, 2023 | 10.58 | 11.35 | 10.58 | 11.34 | 18,571 | +0.93(+8.91%) |
Jun 06, 2023 | 10.36 | 11.09 | 10.36 | 10.41 | 25,769 | +0.07(+0.65%) |
Jun 05, 2023 | 10.63 | 10.63 | 10.29 | 10.34 | 15,832 | -0.13(-1.20%) |
Jun 02, 2023 | 10.42 | 10.63 | 10.34 | 10.47 | 18,560 | +0.31(+3.05%) |