Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 7.990 | 7.990 | 7.130 | 7.240 | 69,373 | -0.68(-8.59%) |
May 30, 2024 | 8.170 | 8.400 | 7.900 | 7.920 | 64,393 | -0.15(-1.86%) |
May 29, 2024 | 8.250 | 8.460 | 8.000 | 8.070 | 71,304 | -0.16(-1.94%) |
May 28, 2024 | 7.880 | 8.400 | 7.730 | 8.230 | 111,791 | +0.51(+6.61%) |
May 24, 2024 | 7.430 | 7.740 | 7.230 | 7.720 | 105,071 | +0.33(+4.47%) |
May 23, 2024 | 6.970 | 7.610 | 6.970 | 7.390 | 79,125 | +0.42(+6.03%) |
May 22, 2024 | 6.790 | 7.190 | 6.715 | 6.970 | 59,839 | +0.19(+2.80%) |
May 21, 2024 | 6.580 | 7.090 | 6.580 | 6.780 | 16,436 | +0.19(+2.88%) |
May 20, 2024 | 6.480 | 6.990 | 6.360 | 6.590 | 52,714 | +0.13(+2.01%) |
May 17, 2024 | 6.450 | 6.800 | 6.285 | 6.460 | 69,719 | +0.05(+0.78%) |
May 16, 2024 | 6.560 | 6.710 | 6.090 | 6.410 | 64,783 | -0.20(-3.03%) |
May 15, 2024 | 6.830 | 6.920 | 6.500 | 6.610 | 36,006 | -0.25(-3.64%) |
May 14, 2024 | 6.880 | 7.090 | 6.712 | 6.860 | 50,804 | +0.18(+2.69%) |
May 13, 2024 | 7.130 | 7.130 | 6.340 | 6.680 | 77,092 | -0.41(-5.78%) |
May 10, 2024 | 7.220 | 7.301 | 6.810 | 7.090 | 35,037 | -0.14(-1.94%) |
May 09, 2024 | 6.970 | 7.470 | 6.860 | 7.230 | 140,199 | +0.23(+3.29%) |
May 08, 2024 | 6.270 | 7.185 | 6.060 | 7.000 | 197,878 | +0.69(+10.94%) |
May 07, 2024 | 6.050 | 6.380 | 5.760 | 6.310 | 73,373 | +0.24(+3.95%) |
May 06, 2024 | 5.680 | 6.090 | 5.460 | 6.070 | 83,367 | +0.34(+5.93%) |
May 03, 2024 | 5.750 | 5.750 | 5.520 | 5.730 | 42,410 | +0.01(+0.17%) |
May 02, 2024 | 5.410 | 5.850 | 5.410 | 5.720 | 88,971 | +0.38(+7.12%) |
May 01, 2024 | 5.250 | 5.470 | 5.090 | 5.340 | 41,640 | +0.16(+3.09%) |
Apr 30, 2024 | 5.050 | 5.700 | 5.040 | 5.180 | 103,011 | +0.15(+2.98%) |
Apr 29, 2024 | 4.960 | 5.200 | 4.960 | 5.030 | 58,234 | +0.07(+1.41%) |
Apr 26, 2024 | 4.680 | 5.050 | 4.670 | 4.960 | 68,721 | +0.31(+6.67%) |
Apr 25, 2024 | 4.990 | 5.090 | 4.530 | 4.650 | 176,658 | -0.33(-6.63%) |
Apr 24, 2024 | 5.450 | 5.505 | 4.930 | 4.980 | 101,740 | -0.47(-8.62%) |
Apr 23, 2024 | 5.310 | 5.740 | 5.310 | 5.450 | 132,244 | +0.12(+2.25%) |
Apr 22, 2024 | 5.260 | 5.820 | 5.150 | 5.330 | 105,167 | +0.07(+1.33%) |
Apr 19, 2024 | 4.860 | 5.450 | 4.860 | 5.260 | 69,579 | +0.43(+8.90%) |
Apr 18, 2024 | 5.150 | 5.200 | 4.770 | 4.830 | 75,203 | -0.29(-5.66%) |
Apr 17, 2024 | 5.300 | 5.434 | 5.000 | 5.120 | 39,977 | -0.17(-3.21%) |
Apr 16, 2024 | 5.120 | 5.350 | 5.120 | 5.290 | 46,672 | +0.17(+3.32%) |
Apr 15, 2024 | 5.510 | 5.570 | 5.120 | 5.120 | 83,035 | -0.33(-6.06%) |
Apr 12, 2024 | 5.610 | 5.830 | 5.450 | 5.450 | 79,769 | -0.20(-3.54%) |
Apr 11, 2024 | 5.660 | 5.970 | 5.230 | 5.650 | 56,537 | -0.02(-0.35%) |
Apr 10, 2024 | 5.810 | 5.810 | 5.400 | 5.670 | 91,714 | -0.33(-5.50%) |
Apr 09, 2024 | 6.120 | 6.120 | 5.900 | 6.000 | 79,588 | -0.08(-1.32%) |
Apr 08, 2024 | 5.800 | 6.130 | 5.800 | 6.080 | 171,495 | +0.28(+4.83%) |
Apr 05, 2024 | 5.470 | 5.910 | 5.470 | 5.800 | 43,493 | +0.32(+5.84%) |
Apr 04, 2024 | 5.390 | 5.710 | 5.370 | 5.480 | 68,734 | +0.12(+2.24%) |
Apr 03, 2024 | 5.270 | 5.440 | 5.205 | 5.360 | 44,136 | +0.07(+1.32%) |
Apr 02, 2024 | 5.000 | 5.410 | 4.920 | 5.290 | 58,217 | +0.29(+5.80%) |
Apr 01, 2024 | 5.250 | 5.250 | 4.910 | 5.000 | 39,733 | -0.11(-2.15%) |
Mar 28, 2024 | 4.920 | 5.344 | 4.870 | 5.110 | 52,584 | +0.14(+2.82%) |
Mar 27, 2024 | 5.070 | 5.070 | 4.760 | 4.970 | 53,517 | +0.24(+5.07%) |
Mar 26, 2024 | 5.150 | 5.285 | 4.610 | 4.730 | 76,376 | -0.39(-7.62%) |
Mar 25, 2024 | 5.300 | 5.300 | 5.090 | 5.120 | 31,868 | -0.18(-3.40%) |
Mar 22, 2024 | 5.230 | 5.608 | 5.140 | 5.300 | 26,097 | +0.06(+1.15%) |
Mar 21, 2024 | 5.410 | 5.500 | 5.145 | 5.240 | 28,568 | -0.28(-5.07%) |
Mar 20, 2024 | 5.310 | 5.600 | 5.000 | 5.520 | 47,928 | +0.30(+5.75%) |
Mar 19, 2024 | 5.410 | 5.465 | 5.200 | 5.220 | 37,173 | -0.21(-3.87%) |
Mar 18, 2024 | 5.600 | 5.762 | 5.380 | 5.430 | 37,836 | -0.12(-2.16%) |
Mar 15, 2024 | 5.560 | 5.700 | 5.520 | 5.550 | 90,446 | -0.10(-1.77%) |
Mar 14, 2024 | 5.890 | 5.890 | 5.530 | 5.650 | 55,451 | -0.26(-4.40%) |
Mar 13, 2024 | 5.780 | 5.910 | 5.690 | 5.910 | 23,350 | +0.18(+3.14%) |
Mar 12, 2024 | 5.850 | 6.020 | 5.720 | 5.730 | 29,706 | -0.09(-1.55%) |
Mar 11, 2024 | 5.870 | 6.050 | 5.810 | 5.820 | 36,028 | +0.04(+0.69%) |
Mar 08, 2024 | 5.810 | 6.050 | 5.690 | 5.780 | 65,474 | -0.01(-0.17%) |
Mar 07, 2024 | 5.870 | 5.870 | 5.690 | 5.790 | 19,288 | -0.05(-0.86%) |
Mar 06, 2024 | 5.730 | 6.070 | 5.605 | 5.840 | 69,903 | +0.11(+1.92%) |
Mar 05, 2024 | 5.510 | 5.840 | 5.510 | 5.730 | 29,017 | +0.22(+3.99%) |
Mar 04, 2024 | 5.700 | 5.700 | 5.380 | 5.510 | 51,988 | -0.18(-3.16%) |
Mar 01, 2024 | 5.920 | 6.070 | 5.650 | 5.690 | 50,208 | -0.24(-4.05%) |
Feb 29, 2024 | 5.990 | 6.094 | 5.800 | 5.930 | 183,662 | +0.06(+1.02%) |
Feb 28, 2024 | 6.010 | 6.050 | 5.820 | 5.870 | 28,625 | +0.02(+0.34%) |
Feb 27, 2024 | 5.950 | 5.960 | 5.760 | 5.850 | 18,854 | -0.09(-1.52%) |
Feb 26, 2024 | 5.810 | 6.040 | 5.810 | 5.940 | 41,893 | +0.11(+1.89%) |
Feb 23, 2024 | 5.960 | 6.175 | 5.700 | 5.830 | 40,548 | -0.15(-2.51%) |
Feb 22, 2024 | 5.790 | 6.260 | 5.780 | 5.980 | 76,694 | +0.29(+5.10%) |
Feb 21, 2024 | 5.750 | 5.910 | 5.690 | 5.690 | 41,847 | -0.06(-1.04%) |
Feb 20, 2024 | 6.190 | 6.238 | 5.750 | 5.750 | 42,439 | -0.46(-7.41%) |
Feb 16, 2024 | 6.440 | 6.602 | 6.200 | 6.210 | 21,548 | -0.22(-3.42%) |
Feb 15, 2024 | 6.080 | 6.670 | 6.060 | 6.430 | 70,302 | +0.30(+4.89%) |
Feb 14, 2024 | 5.950 | 6.334 | 5.950 | 6.130 | 16,875 | +0.20(+3.37%) |
Feb 13, 2024 | 6.000 | 6.210 | 5.930 | 5.930 | 43,875 | +0.00(+0.00%) |
Feb 12, 2024 | 6.060 | 6.770 | 5.930 | 5.930 | 33,141 | -0.07(-1.17%) |
Feb 09, 2024 | 6.080 | 6.284 | 5.950 | 6.000 | 39,789 | -0.09(-1.48%) |
Feb 08, 2024 | 6.060 | 6.310 | 6.040 | 6.090 | 32,525 | +0.02(+0.33%) |
Feb 07, 2024 | 6.120 | 6.285 | 6.040 | 6.070 | 39,858 | +0.00(+0.00%) |
Feb 06, 2024 | 6.390 | 6.550 | 6.050 | 6.070 | 65,468 | -0.15(-2.41%) |
Feb 05, 2024 | 6.420 | 6.630 | 6.180 | 6.220 | 72,947 | -0.29(-4.45%) |
Feb 02, 2024 | 6.490 | 6.790 | 6.490 | 6.510 | 23,416 | -0.01(-0.15%) |
Feb 01, 2024 | 6.830 | 6.950 | 6.500 | 6.520 | 31,546 | -0.16(-2.40%) |
Jan 31, 2024 | 6.860 | 7.370 | 6.680 | 6.680 | 50,432 | -0.16(-2.34%) |
Jan 30, 2024 | 6.950 | 6.990 | 6.500 | 6.840 | 28,642 | -0.14(-2.01%) |
Jan 29, 2024 | 7.610 | 7.620 | 6.890 | 6.980 | 90,413 | -0.47(-6.31%) |
Jan 26, 2024 | 6.780 | 7.700 | 6.780 | 7.450 | 30,585 | +0.65(+9.56%) |
Jan 25, 2024 | 6.700 | 6.880 | 6.500 | 6.800 | 30,609 | +0.29(+4.45%) |
Jan 24, 2024 | 6.670 | 6.730 | 6.500 | 6.510 | 18,779 | -0.06(-0.91%) |
Jan 23, 2024 | 6.610 | 6.730 | 6.500 | 6.570 | 36,884 | +0.02(+0.31%) |
Jan 22, 2024 | 6.750 | 6.836 | 6.430 | 6.550 | 93,611 | -0.16(-2.38%) |
Jan 19, 2024 | 6.820 | 7.075 | 6.550 | 6.710 | 59,988 | +0.02(+0.30%) |
Jan 18, 2024 | 6.820 | 6.950 | 6.650 | 6.690 | 18,394 | -0.17(-2.48%) |
Jan 17, 2024 | 6.700 | 7.025 | 6.520 | 6.860 | 100,970 | +0.09(+1.33%) |
Jan 16, 2024 | 7.500 | 8.000 | 6.590 | 6.770 | 60,631 | -0.58(-7.89%) |
Jan 12, 2024 | 7.830 | 7.920 | 7.350 | 7.350 | 23,473 | -0.20(-2.65%) |
Jan 11, 2024 | 7.780 | 7.870 | 7.530 | 7.550 | 26,227 | -0.25(-3.21%) |
Jan 10, 2024 | 8.310 | 8.310 | 7.620 | 7.800 | 29,028 | -0.51(-6.14%) |
Jan 09, 2024 | 8.620 | 8.755 | 8.245 | 8.310 | 17,768 | -0.34(-3.93%) |
Jan 08, 2024 | 9.100 | 9.100 | 8.620 | 8.650 | 64,700 | -0.30(-3.35%) |
Jan 05, 2024 | 9.140 | 9.230 | 8.550 | 8.950 | 61,684 | -0.24(-2.61%) |
Jan 04, 2024 | 9.930 | 10.00 | 9.100 | 9.190 | 33,432 | -0.66(-6.70%) |
Jan 03, 2024 | 10.53 | 10.83 | 9.730 | 9.850 | 42,330 | -0.56(-5.38%) |
Jan 02, 2024 | 10.94 | 10.94 | 10.01 | 10.41 | 38,166 | -0.58(-5.28%) |
Dec 29, 2023 | 10.10 | 10.99 | 9.800 | 10.99 | 75,200 | +1.01(+10.12%) |
Dec 28, 2023 | 9.990 | 10.40 | 9.910 | 9.980 | 36,435 | -0.16(-1.58%) |
Dec 27, 2023 | 10.66 | 10.77 | 9.900 | 10.14 | 33,778 | -0.61(-5.67%) |
Dec 26, 2023 | 10.34 | 10.75 | 10.34 | 10.75 | 38,912 | +0.26(+2.48%) |
Dec 22, 2023 | 10.40 | 10.49 | 10.13 | 10.49 | 22,105 | +0.08(+0.77%) |
Dec 21, 2023 | 10.30 | 10.42 | 9.880 | 10.41 | 40,241 | +0.24(+2.36%) |
Dec 20, 2023 | 9.600 | 10.30 | 9.570 | 10.17 | 69,840 | +0.67(+7.05%) |
Dec 19, 2023 | 9.410 | 9.600 | 9.120 | 9.500 | 65,777 | +0.18(+1.93%) |
Dec 18, 2023 | 9.200 | 9.500 | 9.150 | 9.320 | 29,522 | +0.17(+1.86%) |
Dec 15, 2023 | 9.110 | 9.500 | 8.460 | 9.150 | 156,482 | -0.01(-0.11%) |
Dec 14, 2023 | 9.300 | 9.355 | 8.910 | 9.160 | 49,314 | +0.12(+1.33%) |
Dec 13, 2023 | 8.750 | 9.250 | 8.600 | 9.040 | 58,075 | +0.37(+4.27%) |
Dec 12, 2023 | 8.640 | 8.820 | 8.310 | 8.670 | 24,187 | +0.02(+0.23%) |
Dec 11, 2023 | 8.650 | 9.245 | 8.560 | 8.650 | 57,422 | -0.20(-2.26%) |
Dec 08, 2023 | 8.880 | 8.940 | 8.750 | 8.850 | 11,130 | -0.01(-0.11%) |
Dec 07, 2023 | 8.850 | 9.190 | 8.750 | 8.860 | 24,504 | +0.07(+0.80%) |
Dec 06, 2023 | 9.000 | 9.300 | 8.600 | 8.790 | 96,282 | -0.18(-2.01%) |
Dec 05, 2023 | 8.880 | 9.420 | 8.860 | 8.970 | 23,528 | +0.11(+1.24%) |
Dec 04, 2023 | 9.130 | 9.430 | 8.790 | 8.860 | 23,203 | -0.09(-1.01%) |
Dec 01, 2023 | 9.260 | 9.430 | 8.700 | 8.950 | 46,452 | -0.09(-1.00%) |
Nov 30, 2023 | 8.570 | 9.280 | 8.570 | 9.040 | 45,748 | +0.46(+5.36%) |
Nov 29, 2023 | 8.300 | 8.580 | 8.190 | 8.580 | 19,844 | +0.37(+4.51%) |
Nov 28, 2023 | 8.200 | 8.450 | 8.190 | 8.210 | 30,236 | +0.03(+0.37%) |
Nov 27, 2023 | 7.960 | 8.500 | 7.900 | 8.180 | 66,331 | +0.11(+1.36%) |
Nov 24, 2023 | 7.450 | 8.180 | 7.450 | 8.070 | 39,238 | +0.80(+11.00%) |
Nov 22, 2023 | 6.980 | 7.600 | 6.980 | 7.270 | 54,214 | +0.19(+2.68%) |
Nov 21, 2023 | 7.880 | 7.980 | 6.910 | 7.080 | 51,524 | -0.71(-9.11%) |
Nov 20, 2023 | 7.620 | 8.120 | 7.620 | 7.790 | 27,634 | +0.14(+1.83%) |
Nov 17, 2023 | 7.870 | 7.870 | 7.430 | 7.650 | 26,686 | -0.10(-1.29%) |
Nov 16, 2023 | 8.130 | 8.530 | 7.410 | 7.750 | 43,455 | -0.46(-5.60%) |
Nov 15, 2023 | 8.580 | 8.690 | 8.010 | 8.210 | 24,080 | -0.56(-6.39%) |
Nov 14, 2023 | 7.220 | 9.000 | 7.130 | 8.770 | 86,314 | +1.63(+22.83%) |
Nov 13, 2023 | 6.730 | 7.140 | 6.600 | 7.140 | 55,558 | +0.75(+11.74%) |
Nov 10, 2023 | 6.000 | 6.440 | 6.000 | 6.390 | 79,065 | +0.67(+11.71%) |
Nov 09, 2023 | 6.400 | 6.400 | 5.660 | 5.720 | 98,427 | -0.57(-9.06%) |
Nov 08, 2023 | 6.810 | 6.885 | 6.280 | 6.290 | 38,857 | -0.53(-7.77%) |
Nov 07, 2023 | 7.560 | 7.640 | 6.820 | 6.820 | 47,827 | -0.84(-10.97%) |
Nov 06, 2023 | 8.150 | 8.315 | 7.550 | 7.660 | 29,482 | -0.74(-8.81%) |
Nov 03, 2023 | 8.410 | 8.445 | 8.210 | 8.400 | 15,192 | +0.07(+0.84%) |
Nov 02, 2023 | 8.300 | 8.465 | 8.290 | 8.330 | 19,934 | +0.03(+0.36%) |
Nov 01, 2023 | 8.370 | 8.590 | 8.230 | 8.300 | 15,489 | -0.06(-0.72%) |
Oct 31, 2023 | 8.210 | 8.390 | 8.175 | 8.360 | 28,811 | +0.21(+2.58%) |
Oct 30, 2023 | 8.080 | 8.150 | 8.000 | 8.150 | 37,326 | +0.13(+1.62%) |
Oct 27, 2023 | 8.050 | 8.080 | 8.000 | 8.020 | 15,976 | -0.08(-0.99%) |
Oct 26, 2023 | 8.100 | 8.170 | 8.040 | 8.100 | 34,766 | +0.00(+0.00%) |
Oct 25, 2023 | 8.370 | 8.395 | 8.100 | 8.100 | 28,174 | -0.21(-2.53%) |
Oct 24, 2023 | 8.350 | 8.480 | 8.310 | 8.310 | 13,219 | -0.07(-0.84%) |
Oct 23, 2023 | 8.400 | 8.646 | 8.380 | 8.380 | 27,027 | -0.01(-0.12%) |
Oct 20, 2023 | 8.580 | 8.580 | 8.350 | 8.390 | 25,424 | -0.23(-2.67%) |
Oct 19, 2023 | 8.620 | 8.775 | 8.350 | 8.620 | 22,502 | +0.00(+0.00%) |
Oct 18, 2023 | 9.000 | 9.000 | 8.600 | 8.620 | 12,587 | -0.41(-4.54%) |
Oct 17, 2023 | 9.210 | 9.500 | 9.030 | 9.030 | 32,880 | -0.35(-3.73%) |
Oct 16, 2023 | 9.360 | 9.410 | 9.250 | 9.380 | 44,211 | -0.01(-0.11%) |
Oct 13, 2023 | 9.030 | 9.460 | 9.020 | 9.390 | 21,943 | +0.44(+4.92%) |
Oct 12, 2023 | 8.970 | 9.030 | 8.750 | 8.950 | 73,154 | +0.11(+1.24%) |
Oct 11, 2023 | 9.070 | 9.380 | 8.800 | 8.840 | 19,097 | -0.15(-1.67%) |
Oct 10, 2023 | 8.780 | 9.500 | 8.780 | 8.990 | 37,569 | +0.26(+2.98%) |
Oct 09, 2023 | 9.010 | 9.010 | 8.590 | 8.730 | 30,079 | +0.03(+0.34%) |
Oct 06, 2023 | 9.000 | 9.070 | 8.700 | 8.700 | 14,885 | -0.27(-3.01%) |
Oct 05, 2023 | 8.639 | 9.100 | 8.639 | 8.970 | 24,640 | +0.35(+4.06%) |
Oct 04, 2023 | 9.200 | 9.200 | 8.567 | 8.620 | 31,149 | -0.44(-4.86%) |
Oct 03, 2023 | 8.850 | 9.550 | 8.710 | 9.060 | 39,627 | +0.20(+2.26%) |
Oct 02, 2023 | 9.670 | 9.670 | 8.750 | 8.860 | 31,091 | -0.77(-8.00%) |
Sep 29, 2023 | 10.43 | 10.43 | 9.320 | 9.630 | 47,241 | -0.62(-6.05%) |
Sep 28, 2023 | 10.50 | 10.62 | 10.25 | 10.25 | 18,357 | -0.19(-1.82%) |
Sep 27, 2023 | 10.52 | 10.56 | 10.31 | 10.44 | 33,037 | +0.02(+0.19%) |
Sep 26, 2023 | 10.25 | 10.57 | 10.25 | 10.42 | 29,949 | +0.10(+0.97%) |
Sep 25, 2023 | 9.820 | 10.38 | 10.20 | 10.32 | 43,700 | +0.43(+4.35%) |
Sep 22, 2023 | 9.440 | 10.00 | 9.300 | 9.890 | 40,583 | +0.62(+6.69%) |
Sep 21, 2023 | 9.040 | 9.420 | 8.850 | 9.270 | 19,803 | +0.24(+2.66%) |
Sep 20, 2023 | 9.200 | 9.200 | 8.900 | 9.030 | 18,983 | -0.03(-0.33%) |
Sep 19, 2023 | 9.100 | 9.570 | 8.900 | 9.060 | 38,707 | +0.09(+1.00%) |
Sep 18, 2023 | 8.860 | 9.428 | 8.800 | 8.970 | 82,640 | +0.06(+0.67%) |
Sep 15, 2023 | 8.020 | 8.920 | 8.000 | 8.910 | 588,032 | +0.91(+11.38%) |
Sep 14, 2023 | 8.000 | 8.150 | 7.995 | 8.000 | 39,007 | -0.22(-2.68%) |
Sep 13, 2023 | 8.450 | 8.470 | 8.220 | 8.220 | 21,156 | -0.23(-2.72%) |
Sep 12, 2023 | 8.000 | 8.515 | 8.000 | 8.450 | 34,751 | +0.45(+5.62%) |
Sep 11, 2023 | 8.760 | 8.840 | 8.000 | 8.000 | 67,475 | -0.62(-7.19%) |
Sep 08, 2023 | 8.490 | 8.760 | 8.350 | 8.620 | 16,461 | +0.17(+2.01%) |
Sep 07, 2023 | 8.660 | 8.700 | 8.355 | 8.450 | 55,517 | -0.27(-3.10%) |
Sep 06, 2023 | 8.910 | 9.000 | 8.670 | 8.720 | 28,841 | -0.28(-3.11%) |
Sep 05, 2023 | 8.870 | 9.230 | 8.735 | 9.000 | 22,131 | +0.13(+1.47%) |
Sep 01, 2023 | 8.864 | 9.200 | 8.814 | 8.870 | 21,642 | +0.13(+1.49%) |
Aug 31, 2023 | 8.630 | 8.840 | 8.630 | 8.740 | 11,415 | +0.16(+1.86%) |
Aug 30, 2023 | 8.870 | 8.880 | 8.550 | 8.580 | 12,185 | -0.18(-2.05%) |
Aug 29, 2023 | 8.050 | 8.900 | 8.050 | 8.760 | 24,349 | +0.46(+5.54%) |
Aug 28, 2023 | 8.760 | 8.970 | 8.300 | 8.300 | 39,225 | -0.55(-6.21%) |
Aug 25, 2023 | 8.600 | 8.990 | 8.546 | 8.850 | 18,287 | +0.24(+2.79%) |
Aug 24, 2023 | 9.000 | 9.000 | 8.595 | 8.610 | 24,756 | -0.46(-5.07%) |
Aug 23, 2023 | 9.000 | 9.130 | 8.810 | 9.070 | 19,730 | +0.08(+0.89%) |
Aug 22, 2023 | 9.000 | 9.210 | 8.920 | 8.990 | 19,451 | -0.10(-1.10%) |
Aug 21, 2023 | 8.980 | 9.340 | 8.980 | 9.090 | 29,441 | +0.23(+2.60%) |
Aug 18, 2023 | 8.600 | 9.055 | 8.600 | 8.860 | 12,030 | +0.11(+1.26%) |
Aug 17, 2023 | 8.660 | 8.850 | 8.650 | 8.750 | 16,987 | +0.15(+1.74%) |
Aug 16, 2023 | 8.630 | 8.810 | 8.540 | 8.600 | 16,136 | +0.09(+1.06%) |
Aug 15, 2023 | 8.850 | 8.880 | 8.510 | 8.510 | 6,455 | -0.40(-4.49%) |
Aug 14, 2023 | 8.900 | 9.200 | 8.854 | 8.910 | 26,631 | -0.13(-1.44%) |
Aug 11, 2023 | 8.875 | 9.050 | 8.875 | 9.040 | 15,706 | +0.14(+1.57%) |
Aug 10, 2023 | 9.020 | 9.017 | 8.860 | 8.900 | 6,585 | -0.07(-0.78%) |
Aug 09, 2023 | 9.000 | 9.170 | 8.850 | 8.970 | 21,676 | -0.21(-2.29%) |
Aug 08, 2023 | 8.850 | 9.270 | 8.850 | 9.180 | 8,813 | +0.25(+2.80%) |
Aug 07, 2023 | 9.370 | 9.370 | 8.880 | 8.930 | 19,107 | -0.53(-5.60%) |
Aug 04, 2023 | 9.440 | 9.660 | 9.320 | 9.460 | 14,142 | +0.19(+2.05%) |
Aug 03, 2023 | 9.200 | 9.540 | 9.200 | 9.270 | 55,543 | +0.13(+1.42%) |
Aug 02, 2023 | 9.280 | 9.640 | 9.020 | 9.140 | 11,134 | -0.33(-3.48%) |
Aug 01, 2023 | 9.040 | 9.500 | 9.000 | 9.470 | 16,862 | +0.47(+5.22%) |
Jul 31, 2023 | 9.050 | 9.150 | 8.950 | 9.000 | 18,039 | +0.01(+0.11%) |
Jul 28, 2023 | 9.200 | 9.290 | 8.950 | 8.990 | 20,185 | +0.04(+0.45%) |
Jul 27, 2023 | 9.120 | 9.230 | 8.850 | 8.950 | 21,009 | -0.20(-2.19%) |
Jul 26, 2023 | 9.230 | 9.230 | 8.950 | 9.150 | 12,260 | -0.08(-0.87%) |
Jul 25, 2023 | 9.100 | 9.400 | 9.010 | 9.230 | 12,424 | +0.14(+1.54%) |
Jul 24, 2023 | 9.520 | 9.545 | 9.058 | 9.090 | 16,385 | -0.34(-3.61%) |
Jul 21, 2023 | 9.700 | 9.805 | 9.310 | 9.430 | 40,170 | -0.17(-1.77%) |
Jul 20, 2023 | 9.110 | 10.00 | 8.910 | 9.600 | 116,452 | +0.39(+4.23%) |
Jul 19, 2023 | 8.850 | 9.405 | 8.660 | 9.210 | 132,829 | +0.37(+4.19%) |
Jul 18, 2023 | 8.510 | 8.850 | 8.510 | 8.840 | 7,061 | +0.24(+2.79%) |
Jul 17, 2023 | 8.470 | 8.820 | 8.470 | 8.600 | 10,406 | +0.10(+1.18%) |
Jul 14, 2023 | 8.710 | 8.840 | 8.500 | 8.500 | 16,746 | -0.20(-2.30%) |
Jul 13, 2023 | 8.740 | 8.990 | 8.500 | 8.700 | 30,879 | -0.09(-1.02%) |
Jul 12, 2023 | 8.840 | 8.970 | 8.750 | 8.790 | 9,662 | +0.00(+0.00%) |
Jul 11, 2023 | 8.790 | 8.810 | 8.750 | 8.790 | 10,286 | -0.14(-1.57%) |
Jul 10, 2023 | 9.000 | 9.080 | 8.930 | 8.930 | 11,212 | -0.32(-3.46%) |
Jul 07, 2023 | 8.990 | 9.250 | 8.750 | 9.250 | 42,714 | +0.46(+5.23%) |
Jul 06, 2023 | 8.600 | 8.860 | 8.400 | 8.790 | 18,087 | +0.19(+2.21%) |
Jul 05, 2023 | 9.180 | 9.180 | 8.570 | 8.600 | 31,680 | -0.15(-1.71%) |
Jul 03, 2023 | 9.200 | 9.200 | 8.750 | 8.750 | 4,387 | -0.35(-3.85%) |
Jun 30, 2023 | 8.460 | 9.100 | 8.460 | 9.100 | 12,350 | +0.61(+7.18%) |
Jun 29, 2023 | 8.480 | 8.732 | 8.300 | 8.490 | 19,592 | +0.06(+0.71%) |
Jun 28, 2023 | 8.838 | 8.848 | 8.300 | 8.430 | 13,388 | +0.08(+0.96%) |
Jun 27, 2023 | 8.789 | 8.789 | 8.350 | 8.350 | 22,139 | -0.29(-3.36%) |
Jun 26, 2023 | 8.880 | 9.090 | 8.580 | 8.640 | 20,988 | -0.36(-4.00%) |
Jun 23, 2023 | 8.910 | 9.450 | 8.500 | 9.000 | 217,335 | +0.11(+1.24%) |
Jun 22, 2023 | 9.520 | 9.563 | 8.890 | 8.890 | 32,136 | -0.93(-9.47%) |
Jun 21, 2023 | 10.10 | 10.10 | 9.500 | 9.820 | 7,564 | -0.03(-0.30%) |
Jun 20, 2023 | 10.00 | 10.14 | 9.390 | 9.850 | 10,291 | -0.23(-2.28%) |
Jun 16, 2023 | 11.09 | 11.09 | 9.730 | 10.08 | 38,701 | -0.49(-4.64%) |