Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 9.990 | 10.18 | 9.760 | 9.860 | 55,409 | -0.07(-0.70%) |
May 30, 2024 | 9.990 | 10.31 | 9.866 | 9.930 | 64,190 | -0.13(-1.29%) |
May 29, 2024 | 10.13 | 10.48 | 10.01 | 10.06 | 87,852 | -0.28(-2.71%) |
May 28, 2024 | 10.47 | 10.87 | 10.19 | 10.34 | 157,636 | +0.18(+1.77%) |
May 24, 2024 | 10.02 | 10.43 | 10.02 | 10.16 | 92,956 | +0.11(+1.09%) |
May 23, 2024 | 10.02 | 10.29 | 9.930 | 10.05 | 73,070 | +0.13(+1.31%) |
May 22, 2024 | 10.00 | 10.26 | 9.905 | 9.920 | 74,846 | -0.10(-1.00%) |
May 21, 2024 | 9.960 | 10.26 | 9.960 | 10.02 | 115,698 | +0.09(+0.91%) |
May 20, 2024 | 9.850 | 10.15 | 9.850 | 9.930 | 84,767 | +0.02(+0.20%) |
May 17, 2024 | 10.32 | 10.32 | 9.820 | 9.910 | 86,799 | -0.36(-3.51%) |
May 16, 2024 | 9.990 | 10.59 | 9.910 | 10.27 | 129,164 | +0.23(+2.29%) |
May 15, 2024 | 10.38 | 10.46 | 9.900 | 10.04 | 68,600 | -0.07(-0.69%) |
May 14, 2024 | 10.04 | 10.47 | 9.585 | 10.11 | 203,559 | +0.07(+0.70%) |
May 13, 2024 | 10.44 | 10.45 | 9.880 | 10.04 | 229,866 | -0.40(-3.83%) |
May 10, 2024 | 11.06 | 11.40 | 10.01 | 10.44 | 302,024 | -3.19(-23.40%) |
May 09, 2024 | 13.29 | 13.76 | 13.21 | 13.63 | 55,765 | +0.33(+2.48%) |
May 08, 2024 | 13.53 | 13.85 | 13.27 | 13.30 | 44,262 | -0.27(-1.99%) |
May 07, 2024 | 13.87 | 14.15 | 13.49 | 13.57 | 74,770 | -0.32(-2.30%) |
May 06, 2024 | 12.74 | 14.12 | 12.69 | 13.89 | 95,005 | +1.29(+10.24%) |
May 03, 2024 | 12.77 | 12.77 | 12.50 | 12.60 | 38,852 | -0.03(-0.24%) |
May 02, 2024 | 11.88 | 12.91 | 11.88 | 12.63 | 68,198 | +0.75(+6.31%) |
May 01, 2024 | 12.12 | 12.20 | 11.81 | 11.88 | 105,060 | -0.27(-2.22%) |
Apr 30, 2024 | 12.50 | 12.50 | 12.14 | 12.15 | 49,191 | -0.42(-3.34%) |
Apr 29, 2024 | 12.75 | 12.88 | 12.55 | 12.57 | 62,893 | -0.07(-0.55%) |
Apr 26, 2024 | 12.55 | 12.98 | 12.54 | 12.64 | 39,621 | +0.12(+0.96%) |
Apr 25, 2024 | 12.50 | 12.65 | 12.24 | 12.52 | 32,522 | +0.04(+0.32%) |
Apr 24, 2024 | 12.31 | 12.63 | 12.13 | 12.48 | 33,196 | -0.05(-0.40%) |
Apr 23, 2024 | 12.10 | 12.73 | 11.79 | 12.53 | 49,144 | +0.28(+2.29%) |
Apr 22, 2024 | 12.52 | 13.07 | 12.18 | 12.25 | 78,366 | -0.26(-2.08%) |
Apr 19, 2024 | 12.22 | 12.56 | 12.22 | 12.51 | 68,045 | +0.25(+2.04%) |
Apr 18, 2024 | 12.35 | 12.56 | 12.15 | 12.26 | 41,916 | +0.01(+0.08%) |
Apr 17, 2024 | 12.50 | 12.67 | 12.11 | 12.25 | 27,444 | -0.12(-0.97%) |
Apr 16, 2024 | 12.85 | 12.85 | 12.17 | 12.37 | 48,846 | -0.45(-3.51%) |
Apr 15, 2024 | 13.06 | 13.34 | 12.53 | 12.82 | 59,659 | -0.31(-2.36%) |
Apr 12, 2024 | 13.54 | 13.72 | 12.93 | 13.13 | 39,928 | -0.32(-2.38%) |
Apr 11, 2024 | 12.67 | 13.45 | 12.64 | 13.45 | 42,737 | +0.31(+2.36%) |
Apr 10, 2024 | 13.18 | 13.19 | 12.80 | 13.14 | 65,128 | -0.24(-1.79%) |
Apr 09, 2024 | 13.62 | 13.71 | 13.38 | 13.38 | 56,841 | -0.16(-1.18%) |
Apr 08, 2024 | 14.16 | 14.36 | 13.54 | 13.54 | 35,362 | -0.45(-3.22%) |
Apr 05, 2024 | 13.77 | 14.83 | 13.67 | 13.99 | 77,164 | +0.34(+2.49%) |
Apr 04, 2024 | 14.17 | 14.17 | 13.36 | 13.65 | 57,117 | -0.37(-2.64%) |
Apr 03, 2024 | 13.96 | 14.32 | 13.96 | 14.02 | 47,190 | +0.15(+1.08%) |
Apr 02, 2024 | 13.76 | 13.96 | 13.64 | 13.87 | 41,210 | +0.25(+1.84%) |
Apr 01, 2024 | 13.15 | 13.86 | 13.07 | 13.62 | 71,900 | +0.43(+3.26%) |
Mar 28, 2024 | 12.82 | 13.34 | 12.82 | 13.19 | 27,299 | +0.15(+1.15%) |
Mar 27, 2024 | 12.69 | 13.06 | 12.40 | 13.04 | 51,041 | +0.35(+2.76%) |
Mar 26, 2024 | 12.98 | 13.20 | 12.69 | 12.69 | 91,002 | -0.28(-2.16%) |
Mar 25, 2024 | 13.54 | 13.85 | 12.97 | 12.97 | 102,205 | -0.73(-5.33%) |
Mar 22, 2024 | 13.10 | 14.22 | 13.10 | 13.70 | 124,363 | +0.62(+4.74%) |
Mar 21, 2024 | 12.81 | 13.13 | 12.58 | 13.08 | 52,896 | +0.27(+2.11%) |
Mar 20, 2024 | 12.52 | 12.90 | 12.49 | 12.81 | 40,366 | +0.22(+1.75%) |
Mar 19, 2024 | 12.47 | 12.91 | 12.20 | 12.59 | 71,240 | +0.12(+0.96%) |
Mar 18, 2024 | 12.51 | 12.86 | 12.20 | 12.47 | 52,589 | -0.02(-0.16%) |
Mar 15, 2024 | 12.72 | 12.95 | 12.47 | 12.49 | 79,598 | -0.17(-1.34%) |
Mar 14, 2024 | 12.17 | 12.66 | 12.01 | 12.66 | 46,390 | +0.55(+4.54%) |
Mar 13, 2024 | 12.00 | 12.27 | 11.92 | 12.11 | 30,644 | +0.20(+1.68%) |
Mar 12, 2024 | 12.09 | 12.16 | 11.79 | 11.91 | 50,642 | -0.17(-1.41%) |
Mar 11, 2024 | 12.08 | 12.13 | 11.67 | 12.08 | 61,407 | +0.00(+0.00%) |
Mar 08, 2024 | 12.31 | 12.34 | 11.95 | 12.08 | 48,137 | -0.28(-2.27%) |
Mar 07, 2024 | 12.18 | 12.42 | 12.15 | 12.36 | 50,452 | +0.07(+0.57%) |
Mar 06, 2024 | 12.60 | 12.90 | 12.24 | 12.29 | 40,849 | -0.29(-2.31%) |
Mar 05, 2024 | 12.72 | 12.85 | 12.53 | 12.58 | 41,281 | -0.23(-1.80%) |
Mar 04, 2024 | 13.04 | 13.42 | 12.73 | 12.81 | 109,251 | -0.28(-2.14%) |
Mar 01, 2024 | 12.24 | 13.11 | 12.24 | 13.09 | 85,322 | +0.77(+6.25%) |
Feb 29, 2024 | 12.32 | 12.59 | 12.14 | 12.32 | 56,586 | +0.01(+0.08%) |
Feb 28, 2024 | 12.62 | 12.70 | 12.20 | 12.31 | 39,241 | -0.37(-2.92%) |
Feb 27, 2024 | 13.05 | 13.20 | 12.57 | 12.68 | 49,636 | -0.32(-2.46%) |
Feb 26, 2024 | 12.76 | 13.33 | 12.76 | 13.00 | 71,068 | +0.26(+2.04%) |
Feb 23, 2024 | 12.28 | 12.75 | 12.11 | 12.74 | 64,935 | +0.41(+3.33%) |
Feb 22, 2024 | 12.64 | 12.90 | 11.92 | 12.33 | 83,039 | -0.30(-2.38%) |
Feb 21, 2024 | 12.63 | 13.16 | 12.44 | 12.63 | 76,753 | -0.05(-0.39%) |
Feb 20, 2024 | 11.91 | 12.91 | 11.91 | 12.68 | 152,122 | +0.70(+5.84%) |
Feb 16, 2024 | 12.15 | 12.24 | 11.79 | 11.98 | 77,157 | -0.12(-0.99%) |
Feb 15, 2024 | 11.94 | 12.20 | 11.76 | 12.10 | 76,321 | +0.06(+0.50%) |
Feb 14, 2024 | 12.59 | 12.90 | 11.99 | 12.04 | 85,727 | -0.66(-5.20%) |
Feb 13, 2024 | 12.26 | 12.85 | 12.07 | 12.70 | 151,323 | +0.47(+3.84%) |
Feb 12, 2024 | 11.66 | 12.51 | 11.49 | 12.23 | 365,051 | +0.34(+2.86%) |
Feb 09, 2024 | 13.07 | 13.10 | 11.40 | 11.89 | 611,279 | -2.32(-16.36%) |
Feb 08, 2024 | 15.75 | 17.09 | 13.71 | 14.21 | 368,206 | -1.46(-9.34%) |
Feb 07, 2024 | 15.48 | 16.00 | 15.48 | 15.68 | 105,114 | +0.20(+1.29%) |
Feb 06, 2024 | 15.22 | 16.05 | 15.22 | 15.48 | 113,877 | +0.32(+2.11%) |
Feb 05, 2024 | 15.29 | 15.39 | 14.60 | 15.16 | 122,285 | -0.13(-0.85%) |
Feb 02, 2024 | 15.00 | 15.40 | 14.94 | 15.29 | 76,176 | +0.15(+0.99%) |
Feb 01, 2024 | 15.02 | 15.48 | 14.73 | 15.14 | 93,658 | +0.08(+0.53%) |
Jan 31, 2024 | 14.87 | 15.22 | 14.65 | 15.06 | 72,036 | +0.03(+0.20%) |
Jan 30, 2024 | 15.68 | 15.70 | 14.80 | 15.03 | 111,601 | -0.73(-4.63%) |
Jan 29, 2024 | 15.50 | 16.00 | 15.40 | 15.76 | 99,732 | +0.34(+2.20%) |
Jan 26, 2024 | 15.63 | 15.80 | 15.30 | 15.42 | 57,846 | +0.09(+0.59%) |
Jan 25, 2024 | 15.19 | 15.53 | 15.05 | 15.33 | 46,185 | +0.19(+1.25%) |
Jan 24, 2024 | 14.58 | 15.18 | 14.58 | 15.14 | 82,480 | +0.55(+3.77%) |
Jan 23, 2024 | 14.98 | 15.23 | 14.56 | 14.59 | 76,882 | -0.73(-4.77%) |
Jan 22, 2024 | 15.12 | 15.63 | 14.70 | 15.32 | 130,833 | +0.14(+0.92%) |
Jan 19, 2024 | 15.41 | 15.45 | 15.00 | 15.18 | 72,589 | -0.11(-0.72%) |
Jan 18, 2024 | 14.93 | 15.49 | 14.92 | 15.29 | 95,370 | +0.37(+2.48%) |
Jan 17, 2024 | 15.09 | 15.15 | 14.51 | 14.92 | 95,293 | -0.06(-0.40%) |
Jan 16, 2024 | 14.15 | 15.07 | 14.16 | 14.98 | 162,005 | +0.94(+6.70%) |
Jan 12, 2024 | 13.45 | 14.31 | 13.35 | 14.04 | 133,825 | +0.95(+7.26%) |
Jan 11, 2024 | 13.16 | 13.42 | 12.72 | 13.09 | 84,666 | -0.15(-1.13%) |
Jan 10, 2024 | 13.77 | 13.77 | 13.19 | 13.24 | 81,274 | -0.49(-3.57%) |
Jan 09, 2024 | 13.89 | 14.19 | 13.31 | 13.73 | 66,529 | -0.15(-1.08%) |
Jan 08, 2024 | 14.03 | 14.48 | 13.67 | 13.88 | 145,439 | -0.15(-1.07%) |
Jan 05, 2024 | 12.70 | 14.30 | 12.70 | 14.03 | 495,035 | +1.24(+9.70%) |
Jan 04, 2024 | 12.61 | 13.32 | 12.56 | 12.79 | 373,987 | +0.45(+3.65%) |
Jan 03, 2024 | 12.02 | 12.34 | 12.02 | 12.34 | 49,853 | +0.15(+1.23%) |
Jan 02, 2024 | 13.12 | 13.12 | 12.11 | 12.19 | 70,627 | -0.77(-5.94%) |
Dec 29, 2023 | 12.83 | 13.09 | 12.58 | 12.96 | 48,323 | +0.13(+1.01%) |
Dec 28, 2023 | 12.83 | 12.91 | 12.65 | 12.83 | 35,707 | -0.16(-1.23%) |
Dec 27, 2023 | 12.90 | 13.20 | 12.44 | 12.99 | 80,763 | +0.04(+0.31%) |
Dec 26, 2023 | 13.15 | 13.15 | 12.90 | 12.95 | 53,682 | -0.04(-0.31%) |
Dec 22, 2023 | 12.95 | 13.25 | 12.85 | 12.99 | 48,918 | +0.04(+0.31%) |
Dec 21, 2023 | 12.80 | 13.24 | 12.69 | 12.95 | 58,782 | +0.15(+1.17%) |
Dec 20, 2023 | 13.12 | 13.12 | 12.62 | 12.80 | 53,292 | -0.27(-2.07%) |
Dec 19, 2023 | 12.81 | 13.25 | 12.75 | 13.07 | 81,944 | +0.17(+1.32%) |
Dec 18, 2023 | 12.50 | 12.95 | 11.92 | 12.90 | 200,108 | +0.83(+6.88%) |
Dec 15, 2023 | 11.96 | 12.98 | 11.78 | 12.07 | 522,037 | +0.63(+5.51%) |
Dec 14, 2023 | 11.28 | 11.65 | 11.23 | 11.44 | 56,040 | +0.13(+1.15%) |
Dec 13, 2023 | 11.18 | 11.37 | 10.78 | 11.31 | 55,955 | +0.22(+1.98%) |
Dec 12, 2023 | 10.93 | 11.41 | 10.93 | 11.09 | 40,024 | -0.11(-0.98%) |
Dec 11, 2023 | 11.37 | 11.37 | 10.35 | 11.20 | 129,069 | -0.27(-2.35%) |
Dec 08, 2023 | 11.87 | 12.03 | 11.30 | 11.47 | 33,596 | -0.45(-3.78%) |
Dec 07, 2023 | 11.86 | 12.01 | 11.78 | 11.92 | 22,100 | +0.02(+0.17%) |
Dec 06, 2023 | 11.84 | 12.36 | 11.46 | 11.90 | 138,162 | +0.06(+0.51%) |
Dec 05, 2023 | 12.01 | 12.26 | 11.71 | 11.84 | 21,899 | -0.28(-2.31%) |
Dec 04, 2023 | 12.22 | 12.24 | 11.86 | 12.12 | 59,676 | +0.01(+0.08%) |
Dec 01, 2023 | 12.00 | 12.39 | 11.85 | 12.11 | 76,004 | +0.19(+1.59%) |
Nov 30, 2023 | 11.97 | 12.10 | 11.75 | 11.92 | 19,455 | -0.06(-0.50%) |
Nov 29, 2023 | 12.00 | 12.22 | 11.88 | 11.98 | 30,622 | -0.01(-0.08%) |
Nov 28, 2023 | 12.70 | 12.70 | 11.67 | 11.99 | 63,109 | -0.72(-5.66%) |
Nov 27, 2023 | 12.46 | 12.80 | 12.06 | 12.71 | 104,577 | +0.59(+4.87%) |
Nov 24, 2023 | 12.10 | 12.30 | 12.01 | 12.12 | 21,679 | +0.01(+0.08%) |
Nov 22, 2023 | 12.06 | 12.29 | 12.00 | 12.11 | 32,671 | -0.18(-1.46%) |
Nov 21, 2023 | 12.06 | 12.49 | 11.91 | 12.29 | 58,159 | +0.19(+1.57%) |
Nov 20, 2023 | 12.23 | 12.46 | 12.05 | 12.10 | 69,767 | +0.07(+0.58%) |
Nov 17, 2023 | 11.85 | 12.67 | 11.43 | 12.03 | 153,646 | +0.26(+2.21%) |
Nov 16, 2023 | 11.77 | 12.06 | 11.34 | 11.77 | 42,908 | -0.26(-2.16%) |
Nov 15, 2023 | 12.00 | 12.41 | 11.87 | 12.03 | 50,806 | -0.07(-0.58%) |
Nov 14, 2023 | 12.15 | 12.29 | 11.81 | 12.10 | 54,628 | +0.10(+0.83%) |
Nov 13, 2023 | 12.01 | 12.15 | 11.44 | 12.00 | 35,072 | +0.16(+1.35%) |
Nov 10, 2023 | 11.22 | 11.90 | 11.22 | 11.84 | 31,526 | +0.56(+4.96%) |
Nov 09, 2023 | 11.12 | 11.44 | 11.12 | 11.28 | 19,202 | +0.09(+0.80%) |
Nov 08, 2023 | 10.87 | 11.31 | 10.87 | 11.19 | 30,432 | +0.31(+2.85%) |
Nov 07, 2023 | 11.33 | 11.33 | 10.82 | 10.88 | 39,864 | -0.49(-4.31%) |
Nov 06, 2023 | 11.57 | 11.79 | 11.33 | 11.37 | 35,568 | -0.36(-3.07%) |
Nov 03, 2023 | 11.94 | 12.09 | 11.48 | 11.73 | 49,082 | -0.21(-1.76%) |
Nov 02, 2023 | 11.85 | 12.22 | 11.82 | 11.94 | 61,541 | +0.15(+1.27%) |
Nov 01, 2023 | 11.97 | 12.16 | 11.77 | 11.79 | 28,594 | -0.20(-1.67%) |
Oct 31, 2023 | 11.77 | 12.27 | 11.58 | 11.99 | 60,847 | +0.23(+1.96%) |
Oct 30, 2023 | 12.55 | 12.67 | 11.37 | 11.76 | 98,977 | -0.81(-6.44%) |
Oct 27, 2023 | 12.45 | 12.71 | 12.16 | 12.57 | 38,234 | +0.12(+0.96%) |
Oct 26, 2023 | 12.07 | 12.61 | 12.00 | 12.45 | 49,644 | +0.32(+2.64%) |
Oct 25, 2023 | 12.27 | 12.52 | 12.05 | 12.13 | 58,134 | -0.03(-0.25%) |
Oct 24, 2023 | 12.49 | 12.99 | 12.06 | 12.16 | 49,931 | -0.29(-2.33%) |
Oct 23, 2023 | 12.28 | 12.51 | 11.86 | 12.45 | 60,699 | -0.09(-0.72%) |
Oct 20, 2023 | 12.00 | 12.62 | 11.77 | 12.54 | 56,999 | +0.50(+4.15%) |
Oct 19, 2023 | 13.08 | 13.24 | 11.70 | 12.04 | 113,795 | -1.28(-9.61%) |
Oct 18, 2023 | 13.28 | 13.39 | 13.05 | 13.32 | 37,191 | +0.09(+0.68%) |
Oct 17, 2023 | 13.11 | 13.45 | 12.96 | 13.23 | 80,306 | +0.04(+0.30%) |
Oct 16, 2023 | 13.71 | 13.57 | 12.89 | 13.19 | 105,183 | -0.11(-0.83%) |
Oct 13, 2023 | 13.48 | 13.74 | 13.02 | 13.30 | 56,680 | -0.01(-0.08%) |
Oct 12, 2023 | 13.35 | 13.73 | 13.01 | 13.31 | 76,438 | +0.09(+0.68%) |
Oct 11, 2023 | 12.58 | 13.45 | 12.58 | 13.22 | 159,942 | +0.49(+3.85%) |
Oct 10, 2023 | 12.11 | 12.92 | 11.96 | 12.73 | 126,784 | +0.60(+4.95%) |
Oct 09, 2023 | 12.20 | 12.62 | 12.13 | 12.13 | 81,272 | -0.07(-0.57%) |
Oct 06, 2023 | 11.92 | 12.42 | 11.68 | 12.20 | 40,252 | +0.30(+2.52%) |
Oct 05, 2023 | 11.56 | 12.22 | 11.56 | 11.90 | 102,619 | +0.07(+0.59%) |
Oct 04, 2023 | 12.57 | 12.57 | 11.63 | 11.83 | 76,339 | -0.87(-6.85%) |
Oct 03, 2023 | 13.02 | 13.12 | 12.47 | 12.70 | 80,715 | -0.45(-3.42%) |
Oct 02, 2023 | 12.99 | 13.29 | 12.78 | 13.15 | 103,639 | +0.20(+1.54%) |
Sep 29, 2023 | 13.74 | 13.87 | 12.86 | 12.95 | 87,069 | -0.79(-5.75%) |
Sep 28, 2023 | 13.92 | 14.00 | 13.51 | 13.74 | 68,706 | +0.00(+0.00%) |
Sep 27, 2023 | 12.86 | 13.88 | 12.86 | 13.74 | 124,056 | +0.91(+7.09%) |
Sep 26, 2023 | 13.66 | 13.66 | 12.63 | 12.83 | 130,784 | -0.84(-6.14%) |
Sep 25, 2023 | 14.00 | 13.99 | 13.56 | 13.67 | 190,593 | +0.15(+1.11%) |
Sep 22, 2023 | 12.51 | 13.99 | 12.42 | 13.52 | 135,341 | +1.02(+8.16%) |
Sep 21, 2023 | 11.77 | 12.59 | 11.77 | 12.50 | 74,764 | +0.84(+7.20%) |
Sep 20, 2023 | 11.79 | 11.89 | 11.33 | 11.66 | 30,003 | -0.12(-1.02%) |
Sep 19, 2023 | 11.32 | 11.78 | 11.32 | 11.78 | 39,481 | +0.35(+3.06%) |
Sep 18, 2023 | 11.60 | 11.75 | 11.31 | 11.43 | 22,606 | -0.16(-1.38%) |
Sep 15, 2023 | 11.36 | 11.88 | 11.30 | 11.59 | 69,847 | +0.23(+2.02%) |
Sep 14, 2023 | 11.01 | 11.49 | 11.01 | 11.36 | 35,087 | +0.35(+3.18%) |
Sep 13, 2023 | 11.78 | 11.78 | 10.82 | 11.01 | 71,954 | -0.83(-7.01%) |
Sep 12, 2023 | 12.37 | 12.59 | 11.66 | 11.84 | 86,030 | -0.30(-2.47%) |
Sep 11, 2023 | 12.35 | 12.35 | 11.55 | 12.14 | 151,013 | -0.11(-0.90%) |
Sep 08, 2023 | 11.34 | 12.46 | 11.21 | 12.25 | 120,098 | +1.00(+8.89%) |
Sep 07, 2023 | 11.33 | 11.46 | 10.70 | 11.25 | 123,368 | -0.07(-0.62%) |
Sep 06, 2023 | 10.37 | 11.53 | 10.36 | 11.32 | 219,637 | +1.12(+10.98%) |
Sep 05, 2023 | 9.430 | 10.38 | 9.360 | 10.20 | 152,394 | +0.70(+7.37%) |
Sep 01, 2023 | 9.650 | 9.900 | 9.500 | 9.500 | 45,993 | -0.06(-0.63%) |
Aug 31, 2023 | 9.200 | 9.780 | 9.110 | 9.560 | 46,596 | +0.47(+5.17%) |
Aug 30, 2023 | 9.050 | 9.300 | 9.000 | 9.090 | 29,530 | -0.04(-0.44%) |
Aug 29, 2023 | 9.340 | 9.390 | 8.981 | 9.130 | 19,439 | -0.10(-1.08%) |
Aug 28, 2023 | 9.460 | 9.615 | 9.017 | 9.230 | 28,291 | -0.23(-2.43%) |
Aug 25, 2023 | 9.650 | 9.703 | 9.300 | 9.460 | 18,524 | -0.05(-0.53%) |
Aug 24, 2023 | 9.640 | 9.850 | 9.390 | 9.510 | 33,581 | +0.01(+0.11%) |
Aug 23, 2023 | 8.870 | 9.620 | 8.546 | 9.500 | 56,580 | +0.65(+7.34%) |
Aug 22, 2023 | 8.410 | 9.090 | 8.330 | 8.850 | 40,145 | +0.38(+4.49%) |
Aug 21, 2023 | 8.650 | 8.650 | 8.374 | 8.470 | 22,773 | -0.07(-0.82%) |
Aug 18, 2023 | 8.680 | 8.830 | 8.480 | 8.540 | 22,080 | -0.22(-2.51%) |
Aug 17, 2023 | 8.880 | 8.990 | 8.580 | 8.760 | 21,939 | -0.10(-1.13%) |
Aug 16, 2023 | 9.180 | 9.200 | 8.751 | 8.860 | 31,761 | -0.32(-3.49%) |
Aug 15, 2023 | 9.290 | 9.290 | 8.920 | 9.180 | 39,300 | -0.02(-0.22%) |
Aug 14, 2023 | 9.100 | 9.347 | 8.910 | 9.200 | 92,603 | +0.55(+6.36%) |
Aug 11, 2023 | 8.470 | 8.650 | 8.260 | 8.650 | 38,820 | +0.70(+8.81%) |
Aug 10, 2023 | 7.650 | 8.005 | 7.630 | 7.950 | 37,879 | +0.36(+4.74%) |
Aug 09, 2023 | 7.700 | 7.760 | 7.450 | 7.590 | 9,113 | +0.15(+2.02%) |
Aug 08, 2023 | 7.540 | 7.650 | 7.270 | 7.440 | 15,059 | -0.13(-1.72%) |
Aug 07, 2023 | 7.600 | 7.892 | 7.570 | 7.570 | 12,219 | -0.18(-2.32%) |
Aug 04, 2023 | 7.700 | 7.840 | 7.520 | 7.750 | 8,023 | +0.20(+2.65%) |
Aug 03, 2023 | 8.040 | 8.040 | 7.500 | 7.550 | 16,934 | -0.45(-5.63%) |
Aug 02, 2023 | 8.120 | 8.150 | 7.720 | 8.000 | 27,226 | -0.02(-0.25%) |
Aug 01, 2023 | 8.100 | 8.230 | 7.810 | 8.020 | 19,132 | +0.01(+0.12%) |
Jul 31, 2023 | 8.160 | 8.240 | 7.960 | 8.010 | 13,493 | -0.01(-0.12%) |
Jul 28, 2023 | 8.040 | 8.100 | 7.880 | 8.020 | 22,438 | +0.05(+0.63%) |
Jul 27, 2023 | 8.070 | 8.070 | 7.750 | 7.970 | 5,300 | -0.10(-1.24%) |
Jul 26, 2023 | 8.020 | 8.080 | 7.840 | 8.070 | 9,098 | +0.13(+1.64%) |
Jul 25, 2023 | 7.900 | 8.100 | 7.761 | 7.940 | 5,249 | +0.05(+0.63%) |
Jul 24, 2023 | 7.730 | 7.895 | 7.600 | 7.890 | 9,775 | +0.32(+4.23%) |
Jul 21, 2023 | 7.730 | 7.830 | 7.530 | 7.570 | 9,499 | -0.15(-1.94%) |
Jul 20, 2023 | 7.720 | 7.940 | 7.300 | 7.720 | 45,896 | +0.09(+1.25%) |
Jul 19, 2023 | 7.720 | 7.863 | 7.530 | 7.625 | 16,575 | -0.33(-4.21%) |
Jul 18, 2023 | 7.620 | 7.960 | 7.580 | 7.960 | 14,518 | +0.31(+4.05%) |
Jul 17, 2023 | 7.790 | 7.890 | 7.520 | 7.650 | 10,432 | -0.05(-0.71%) |
Jul 14, 2023 | 7.700 | 7.795 | 7.601 | 7.705 | 4,364 | -0.28(-3.45%) |
Jul 13, 2023 | 8.090 | 8.090 | 7.870 | 7.980 | 10,723 | -0.04(-0.50%) |
Jul 12, 2023 | 7.930 | 8.040 | 7.910 | 8.020 | 10,637 | +0.05(+0.63%) |
Jul 11, 2023 | 7.750 | 8.022 | 7.750 | 7.970 | 9,524 | +0.31(+4.05%) |
Jul 10, 2023 | 7.910 | 8.060 | 7.660 | 7.660 | 21,960 | -0.24(-3.04%) |
Jul 07, 2023 | 7.690 | 7.930 | 7.450 | 7.900 | 6,462 | +0.23(+3.00%) |
Jul 06, 2023 | 7.380 | 7.770 | 7.220 | 7.670 | 38,059 | +0.21(+2.82%) |
Jul 05, 2023 | 7.640 | 7.685 | 7.310 | 7.460 | 17,145 | -0.12(-1.58%) |
Jul 03, 2023 | 7.530 | 7.671 | 7.490 | 7.580 | 16,465 | -0.19(-2.45%) |
Jun 30, 2023 | 7.710 | 7.950 | 7.680 | 7.770 | 3,115 | +0.06(+0.78%) |
Jun 29, 2023 | 7.750 | 7.810 | 7.300 | 7.710 | 21,556 | +0.15(+1.98%) |
Jun 28, 2023 | 6.800 | 7.930 | 6.710 | 7.560 | 56,710 | +0.84(+12.58%) |
Jun 27, 2023 | 6.750 | 6.800 | 6.600 | 6.715 | 28,646 | -0.08(-1.25%) |
Jun 26, 2023 | 7.070 | 7.160 | 6.610 | 6.800 | 25,353 | -0.32(-4.49%) |
Jun 23, 2023 | 7.210 | 7.350 | 7.000 | 7.120 | 11,958 | -0.06(-0.84%) |
Jun 22, 2023 | 7.775 | 7.796 | 7.032 | 7.180 | 32,923 | -0.58(-7.47%) |
Jun 21, 2023 | 7.790 | 7.840 | 7.613 | 7.760 | 2,654 | +0.00(+0.00%) |
Jun 20, 2023 | 7.910 | 8.010 | 7.640 | 7.760 | 9,648 | -0.06(-0.77%) |
Jun 16, 2023 | 7.890 | 8.030 | 7.540 | 7.820 | 19,105 | -0.07(-0.89%) |
Jun 15, 2023 | 8.100 | 8.220 | 7.880 | 7.890 | 7,835 | -0.13(-1.62%) |
Jun 14, 2023 | 8.250 | 8.300 | 8.020 | 8.020 | 13,191 | -0.17(-2.08%) |
Jun 13, 2023 | 8.250 | 8.520 | 8.000 | 8.190 | 12,998 | +0.03(+0.37%) |
Jun 12, 2023 | 8.280 | 8.444 | 8.160 | 8.160 | 5,525 | -0.16(-1.92%) |
Jun 09, 2023 | 8.360 | 8.550 | 8.300 | 8.320 | 8,659 | +0.05(+0.60%) |
Jun 08, 2023 | 8.450 | 8.550 | 8.260 | 8.270 | 17,097 | -0.06(-0.72%) |
Jun 07, 2023 | 8.610 | 8.610 | 8.310 | 8.330 | 11,485 | -0.19(-2.23%) |
Jun 06, 2023 | 8.210 | 8.557 | 8.210 | 8.520 | 16,142 | +0.25(+3.02%) |
Jun 05, 2023 | 8.050 | 8.510 | 8.040 | 8.270 | 47,904 | +0.23(+2.86%) |
Jun 02, 2023 | 8.060 | 8.240 | 8.030 | 8.040 | 27,325 | -0.06(-0.68%) |