Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 9.130 | 9.210 | 9.045 | 9.190 | 431,127 | +0.12(+1.32%) |
May 30, 2024 | 8.990 | 9.180 | 8.970 | 9.070 | 543,596 | +0.16(+1.80%) |
May 29, 2024 | 8.990 | 9.000 | 8.860 | 8.910 | 799,920 | -0.24(-2.62%) |
May 28, 2024 | 9.430 | 9.430 | 9.140 | 9.150 | 812,468 | -0.20(-2.14%) |
May 24, 2024 | 9.240 | 9.360 | 9.180 | 9.350 | 636,612 | +0.18(+1.96%) |
May 23, 2024 | 9.380 | 9.428 | 9.070 | 9.170 | 793,753 | -0.18(-1.93%) |
May 22, 2024 | 9.400 | 9.450 | 9.290 | 9.350 | 786,601 | -0.10(-1.06%) |
May 21, 2024 | 9.660 | 9.680 | 9.420 | 9.450 | 569,087 | -0.24(-2.48%) |
May 20, 2024 | 9.540 | 9.710 | 9.530 | 9.690 | 793,616 | +0.15(+1.57%) |
May 17, 2024 | 9.540 | 9.540 | 9.455 | 9.540 | 573,263 | +0.01(+0.10%) |
May 16, 2024 | 9.630 | 9.655 | 9.470 | 9.530 | 761,279 | -0.15(-1.55%) |
May 15, 2024 | 9.680 | 9.740 | 9.630 | 9.680 | 421,968 | +0.14(+1.47%) |
May 14, 2024 | 9.680 | 9.690 | 9.500 | 9.540 | 768,704 | +0.03(+0.32%) |
May 13, 2024 | 9.690 | 9.870 | 9.470 | 9.510 | 752,363 | -0.07(-0.73%) |
May 10, 2024 | 9.480 | 9.600 | 9.450 | 9.580 | 748,656 | +0.11(+1.16%) |
May 09, 2024 | 9.560 | 9.665 | 9.410 | 9.470 | 1,106,408 | -0.12(-1.20%) |
May 08, 2024 | 9.510 | 9.610 | 9.385 | 9.585 | 1,209,168 | +0.01(+0.05%) |
May 07, 2024 | 8.540 | 9.710 | 8.500 | 9.580 | 2,156,752 | -0.43(-4.30%) |
May 06, 2024 | 10.01 | 10.11 | 10.00 | 10.01 | 520,145 | +0.03(+0.30%) |
May 03, 2024 | 10.09 | 10.11 | 9.930 | 9.980 | 608,145 | +0.10(+1.01%) |
May 02, 2024 | 9.810 | 9.900 | 9.650 | 9.880 | 639,966 | +0.19(+1.96%) |
May 01, 2024 | 9.630 | 9.990 | 9.560 | 9.690 | 1,071,301 | +0.13(+1.36%) |
Apr 30, 2024 | 9.710 | 9.820 | 9.545 | 9.560 | 1,135,358 | -0.27(-2.75%) |
Apr 29, 2024 | 9.840 | 9.905 | 9.755 | 9.830 | 749,353 | +0.09(+0.92%) |
Apr 26, 2024 | 9.720 | 9.830 | 9.520 | 9.740 | 755,775 | +0.06(+0.62%) |
Apr 25, 2024 | 9.530 | 9.700 | 9.420 | 9.680 | 1,224,273 | -0.01(-0.10%) |
Apr 24, 2024 | 9.580 | 9.715 | 9.510 | 9.690 | 1,048,502 | +0.04(+0.41%) |
Apr 23, 2024 | 9.440 | 9.690 | 9.430 | 9.650 | 679,604 | +0.24(+2.55%) |
Apr 22, 2024 | 9.410 | 9.440 | 9.335 | 9.410 | 718,144 | +0.05(+0.53%) |
Apr 19, 2024 | 9.310 | 9.410 | 9.220 | 9.360 | 785,190 | +0.00(+0.00%) |
Apr 18, 2024 | 9.400 | 9.560 | 9.315 | 9.360 | 603,127 | -0.03(-0.32%) |
Apr 17, 2024 | 9.710 | 9.720 | 9.390 | 9.390 | 696,700 | -0.26(-2.69%) |
Apr 16, 2024 | 9.540 | 9.800 | 9.470 | 9.650 | 1,184,793 | +0.02(+0.21%) |
Apr 15, 2024 | 9.910 | 9.915 | 9.600 | 9.630 | 702,807 | -0.21(-2.13%) |
Apr 12, 2024 | 9.800 | 9.900 | 9.700 | 9.840 | 580,914 | -0.06(-0.61%) |
Apr 11, 2024 | 10.07 | 10.15 | 9.860 | 9.900 | 985,485 | -0.11(-1.10%) |
Apr 10, 2024 | 10.05 | 10.19 | 9.890 | 10.01 | 884,958 | -0.39(-3.75%) |
Apr 09, 2024 | 10.39 | 10.44 | 10.25 | 10.40 | 784,633 | +0.03(+0.29%) |
Apr 08, 2024 | 10.36 | 10.46 | 10.17 | 10.37 | 453,848 | +0.11(+1.07%) |
Apr 05, 2024 | 10.16 | 10.32 | 9.921 | 10.26 | 645,046 | +0.08(+0.79%) |
Apr 04, 2024 | 10.46 | 10.52 | 10.10 | 10.18 | 886,111 | -0.16(-1.55%) |
Apr 03, 2024 | 10.21 | 10.37 | 10.17 | 10.34 | 850,668 | +0.01(+0.10%) |
Apr 02, 2024 | 10.41 | 10.45 | 10.24 | 10.33 | 1,029,213 | -0.20(-1.90%) |
Apr 01, 2024 | 10.82 | 10.85 | 10.51 | 10.53 | 1,035,022 | -0.11(-1.03%) |
Mar 28, 2024 | 10.68 | 10.78 | 10.56 | 10.64 | 1,186,943 | -0.02(-0.19%) |
Mar 27, 2024 | 10.49 | 10.67 | 10.41 | 10.66 | 1,182,912 | +0.28(+2.70%) |
Mar 26, 2024 | 10.22 | 10.49 | 10.22 | 10.38 | 1,324,135 | +0.20(+1.96%) |
Mar 25, 2024 | 10.27 | 10.33 | 10.16 | 10.18 | 600,049 | -0.04(-0.39%) |
Mar 22, 2024 | 10.36 | 10.38 | 10.20 | 10.22 | 630,491 | -0.10(-0.97%) |
Mar 21, 2024 | 10.20 | 10.35 | 10.19 | 10.32 | 872,704 | +0.16(+1.57%) |
Mar 20, 2024 | 9.960 | 10.21 | 9.940 | 10.16 | 640,495 | +0.18(+1.80%) |
Mar 19, 2024 | 9.830 | 10.04 | 9.830 | 9.980 | 632,143 | +0.15(+1.53%) |
Mar 18, 2024 | 9.890 | 9.935 | 9.800 | 9.830 | 738,983 | -0.06(-0.61%) |
Mar 15, 2024 | 9.610 | 9.910 | 9.600 | 9.890 | 1,455,957 | +0.14(+1.44%) |
Mar 14, 2024 | 9.940 | 9.940 | 9.665 | 9.750 | 954,763 | -0.23(-2.30%) |
Mar 13, 2024 | 9.820 | 9.990 | 9.805 | 9.980 | 820,264 | +0.16(+1.63%) |
Mar 12, 2024 | 9.750 | 9.890 | 9.710 | 9.820 | 708,907 | +0.03(+0.31%) |
Mar 11, 2024 | 9.620 | 9.855 | 9.620 | 9.790 | 800,729 | +0.08(+0.82%) |
Mar 08, 2024 | 9.900 | 9.960 | 9.660 | 9.710 | 725,434 | -0.12(-1.22%) |
Mar 07, 2024 | 9.770 | 9.875 | 9.720 | 9.830 | 544,564 | +0.14(+1.44%) |
Mar 06, 2024 | 9.720 | 9.740 | 9.570 | 9.690 | 652,664 | +0.09(+0.94%) |
Mar 05, 2024 | 9.500 | 9.630 | 9.450 | 9.600 | 958,934 | +0.04(+0.42%) |
Mar 04, 2024 | 9.600 | 9.645 | 9.500 | 9.560 | 654,687 | -0.02(-0.21%) |
Mar 01, 2024 | 9.740 | 9.760 | 9.580 | 9.580 | 1,041,299 | -0.16(-1.64%) |
Feb 29, 2024 | 9.610 | 9.770 | 9.595 | 9.740 | 1,142,096 | +0.24(+2.53%) |
Feb 28, 2024 | 9.490 | 9.635 | 9.360 | 9.500 | 844,518 | -0.15(-1.55%) |
Feb 27, 2024 | 9.790 | 9.800 | 9.575 | 9.650 | 1,172,934 | +0.00(+0.00%) |
Feb 26, 2024 | 9.400 | 9.760 | 9.350 | 9.650 | 1,792,840 | +0.00(+0.00%) |
Feb 23, 2024 | 9.530 | 9.850 | 9.520 | 9.650 | 2,303,454 | +0.35(+3.76%) |
Feb 22, 2024 | 9.590 | 9.995 | 9.150 | 9.300 | 2,353,595 | +0.43(+4.85%) |
Feb 21, 2024 | 8.910 | 8.950 | 8.800 | 8.870 | 792,171 | -0.04(-0.45%) |
Feb 20, 2024 | 8.950 | 9.110 | 8.890 | 8.910 | 809,701 | -0.21(-2.30%) |
Feb 16, 2024 | 9.120 | 9.220 | 9.015 | 9.120 | 954,859 | +0.00(+0.00%) |
Feb 15, 2024 | 9.020 | 9.140 | 8.900 | 9.120 | 1,070,301 | +0.18(+2.01%) |
Feb 14, 2024 | 8.930 | 9.000 | 8.795 | 8.940 | 839,579 | +0.16(+1.82%) |
Feb 13, 2024 | 8.880 | 8.955 | 8.690 | 8.780 | 875,742 | -0.45(-4.88%) |
Feb 12, 2024 | 9.120 | 9.310 | 9.110 | 9.230 | 740,834 | +0.19(+2.10%) |
Feb 09, 2024 | 9.000 | 9.060 | 8.850 | 9.040 | 767,100 | +0.06(+0.67%) |
Feb 08, 2024 | 8.700 | 9.005 | 8.665 | 8.980 | 826,369 | +0.27(+3.10%) |
Feb 07, 2024 | 8.780 | 8.810 | 8.675 | 8.710 | 612,285 | -0.06(-0.68%) |
Feb 06, 2024 | 8.650 | 8.790 | 8.541 | 8.770 | 835,678 | +0.12(+1.39%) |
Feb 05, 2024 | 8.790 | 8.823 | 8.600 | 8.650 | 836,441 | -0.27(-3.03%) |
Feb 02, 2024 | 8.840 | 9.055 | 8.770 | 8.920 | 1,062,871 | -0.09(-1.00%) |
Feb 01, 2024 | 8.880 | 9.015 | 8.765 | 9.010 | 922,090 | +0.22(+2.50%) |
Jan 31, 2024 | 9.190 | 9.235 | 8.770 | 8.790 | 1,166,976 | -0.42(-4.56%) |
Jan 30, 2024 | 9.230 | 9.320 | 9.185 | 9.210 | 540,329 | -0.11(-1.18%) |
Jan 29, 2024 | 8.980 | 9.325 | 8.870 | 9.320 | 1,163,509 | +0.34(+3.79%) |
Jan 26, 2024 | 9.140 | 9.210 | 8.950 | 8.980 | 1,044,367 | -0.11(-1.21%) |
Jan 25, 2024 | 9.090 | 9.210 | 8.950 | 9.090 | 841,374 | +0.18(+2.02%) |
Jan 24, 2024 | 9.280 | 9.280 | 8.860 | 8.910 | 866,595 | -0.24(-2.62%) |
Jan 23, 2024 | 9.330 | 9.330 | 9.130 | 9.150 | 1,770,290 | -0.01(-0.11%) |
Jan 22, 2024 | 8.920 | 9.160 | 8.850 | 9.160 | 806,228 | +0.27(+3.04%) |
Jan 19, 2024 | 8.880 | 8.925 | 8.630 | 8.890 | 898,075 | +0.07(+0.79%) |
Jan 18, 2024 | 8.890 | 8.950 | 8.685 | 8.820 | 598,690 | -0.02(-0.23%) |
Jan 17, 2024 | 8.800 | 8.925 | 8.725 | 8.840 | 875,789 | -0.16(-1.78%) |
Jan 16, 2024 | 8.810 | 9.000 | 8.745 | 9.000 | 1,014,161 | +0.09(+1.01%) |
Jan 12, 2024 | 9.070 | 9.210 | 8.825 | 8.910 | 895,726 | +0.06(+0.68%) |
Jan 11, 2024 | 8.750 | 8.860 | 8.635 | 8.850 | 1,125,947 | +0.08(+0.91%) |
Jan 10, 2024 | 8.710 | 8.800 | 8.680 | 8.770 | 683,148 | +0.01(+0.11%) |
Jan 09, 2024 | 8.750 | 8.850 | 8.690 | 8.760 | 543,670 | -0.14(-1.57%) |
Jan 08, 2024 | 8.770 | 8.930 | 8.695 | 8.900 | 674,192 | +0.17(+1.95%) |
Jan 05, 2024 | 8.640 | 8.860 | 8.550 | 8.730 | 689,884 | -0.01(-0.11%) |
Jan 04, 2024 | 8.730 | 8.850 | 8.635 | 8.740 | 843,412 | +0.03(+0.34%) |
Jan 03, 2024 | 8.970 | 8.970 | 8.675 | 8.710 | 1,228,119 | -0.37(-4.07%) |
Jan 02, 2024 | 9.000 | 9.235 | 8.980 | 9.080 | 1,168,500 | -0.13(-1.41%) |
Dec 29, 2023 | 9.280 | 9.340 | 9.175 | 9.210 | 789,019 | -0.11(-1.18%) |
Dec 28, 2023 | 9.280 | 9.480 | 9.220 | 9.320 | 816,054 | +0.00(+0.00%) |
Dec 27, 2023 | 9.290 | 9.340 | 9.235 | 9.320 | 715,705 | +0.03(+0.32%) |
Dec 26, 2023 | 9.200 | 9.330 | 8.658 | 9.290 | 785,958 | +0.18(+1.98%) |
Dec 22, 2023 | 8.970 | 9.160 | 8.960 | 9.110 | 968,382 | +0.18(+2.02%) |
Dec 21, 2023 | 8.800 | 8.960 | 8.770 | 8.930 | 1,112,389 | +0.23(+2.64%) |
Dec 20, 2023 | 8.830 | 8.930 | 8.600 | 8.700 | 1,589,911 | -0.09(-1.02%) |
Dec 19, 2023 | 8.720 | 8.870 | 8.640 | 8.790 | 1,437,477 | +0.18(+2.09%) |
Dec 18, 2023 | 8.680 | 8.690 | 8.510 | 8.610 | 1,060,876 | -0.02(-0.23%) |
Dec 15, 2023 | 8.810 | 8.810 | 8.530 | 8.630 | 2,224,320 | -0.09(-1.03%) |
Dec 14, 2023 | 8.390 | 8.790 | 8.320 | 8.720 | 1,689,576 | +0.56(+6.86%) |
Dec 13, 2023 | 7.580 | 8.190 | 7.580 | 8.160 | 1,627,307 | +0.26(+3.29%) |
Dec 12, 2023 | 8.110 | 8.110 | 7.630 | 7.900 | 846,916 | -0.19(-2.35%) |
Dec 11, 2023 | 7.950 | 8.100 | 7.885 | 8.090 | 1,346,131 | +0.14(+1.76%) |
Dec 08, 2023 | 7.950 | 8.045 | 7.510 | 7.950 | 989,971 | -0.02(-0.25%) |
Dec 07, 2023 | 7.800 | 7.970 | 7.760 | 7.970 | 1,389,174 | +0.21(+2.71%) |
Dec 06, 2023 | 7.800 | 8.020 | 7.731 | 7.760 | 991,694 | -0.03(-0.39%) |
Dec 05, 2023 | 7.970 | 7.970 | 7.760 | 7.790 | 991,155 | -0.22(-2.75%) |
Dec 04, 2023 | 7.680 | 8.035 | 7.675 | 8.010 | 1,532,102 | +0.29(+3.76%) |
Dec 01, 2023 | 7.310 | 7.750 | 7.220 | 7.720 | 1,160,961 | +0.40(+5.46%) |
Nov 30, 2023 | 7.260 | 7.350 | 7.150 | 7.320 | 1,199,725 | +0.04(+0.55%) |
Nov 29, 2023 | 7.280 | 7.388 | 7.240 | 7.280 | 818,732 | +0.10(+1.39%) |
Nov 28, 2023 | 7.300 | 7.320 | 7.150 | 7.180 | 635,274 | -0.12(-1.64%) |
Nov 27, 2023 | 7.200 | 7.380 | 7.060 | 7.300 | 1,366,429 | +0.03(+0.41%) |
Nov 24, 2023 | 7.100 | 7.285 | 7.080 | 7.270 | 705,118 | +0.18(+2.54%) |
Nov 22, 2023 | 7.150 | 7.240 | 7.090 | 7.090 | 566,267 | +0.00(+0.00%) |
Nov 21, 2023 | 7.230 | 7.270 | 7.045 | 7.090 | 659,380 | -0.21(-2.88%) |
Nov 20, 2023 | 7.190 | 7.470 | 7.090 | 7.300 | 1,602,899 | +0.11(+1.53%) |
Nov 17, 2023 | 7.250 | 7.310 | 7.120 | 7.190 | 987,742 | +0.03(+0.42%) |
Nov 16, 2023 | 7.270 | 7.335 | 7.150 | 7.160 | 1,498,398 | -0.15(-2.05%) |
Nov 15, 2023 | 7.280 | 7.370 | 7.230 | 7.310 | 1,381,935 | +0.01(+0.14%) |
Nov 14, 2023 | 7.170 | 7.355 | 7.160 | 7.300 | 1,815,444 | +0.45(+6.57%) |
Nov 13, 2023 | 6.870 | 6.950 | 6.780 | 6.850 | 1,274,377 | -0.10(-1.44%) |
Nov 10, 2023 | 6.850 | 7.030 | 6.730 | 6.950 | 1,681,003 | +0.18(+2.66%) |
Nov 09, 2023 | 7.160 | 7.210 | 6.620 | 6.770 | 1,888,558 | -0.36(-5.05%) |
Nov 08, 2023 | 6.300 | 7.220 | 6.020 | 7.130 | 1,114,621 | +0.23(+3.33%) |
Nov 07, 2023 | 6.890 | 6.985 | 6.785 | 6.900 | 1,567,126 | -0.04(-0.58%) |
Nov 06, 2023 | 7.040 | 7.040 | 6.880 | 6.940 | 1,080,257 | -0.12(-1.70%) |
Nov 03, 2023 | 7.010 | 7.185 | 6.935 | 7.060 | 1,195,718 | +0.24(+3.52%) |
Nov 02, 2023 | 6.740 | 6.880 | 6.635 | 6.820 | 1,068,815 | +0.22(+3.33%) |
Nov 01, 2023 | 6.540 | 6.655 | 6.460 | 6.600 | 1,240,506 | +0.04(+0.61%) |
Oct 31, 2023 | 6.570 | 6.740 | 6.500 | 6.560 | 657,159 | +0.01(+0.15%) |
Oct 30, 2023 | 6.710 | 6.720 | 6.515 | 6.550 | 1,325,223 | -0.07(-1.06%) |
Oct 27, 2023 | 6.710 | 6.780 | 6.550 | 6.620 | 851,389 | -0.09(-1.34%) |
Oct 26, 2023 | 6.730 | 6.890 | 6.660 | 6.710 | 1,426,198 | +0.01(+0.15%) |
Oct 25, 2023 | 6.710 | 6.780 | 6.650 | 6.700 | 1,103,683 | -0.09(-1.33%) |
Oct 24, 2023 | 6.810 | 6.910 | 6.690 | 6.790 | 1,396,239 | +0.05(+0.74%) |
Oct 23, 2023 | 6.930 | 6.955 | 6.670 | 6.740 | 1,366,289 | -0.22(-3.16%) |
Oct 20, 2023 | 7.100 | 7.145 | 6.940 | 6.960 | 1,152,506 | -0.14(-1.97%) |
Oct 19, 2023 | 7.250 | 7.499 | 7.060 | 7.100 | 1,467,495 | -0.17(-2.34%) |
Oct 18, 2023 | 7.460 | 7.460 | 7.260 | 7.270 | 804,593 | -0.25(-3.32%) |
Oct 17, 2023 | 7.520 | 7.660 | 7.520 | 7.520 | 1,131,722 | -0.06(-0.79%) |
Oct 16, 2023 | 7.540 | 7.670 | 7.440 | 7.580 | 1,251,053 | +0.15(+2.02%) |
Oct 13, 2023 | 7.460 | 7.460 | 7.310 | 7.430 | 2,038,245 | +0.02(+0.27%) |
Oct 12, 2023 | 7.850 | 7.850 | 7.330 | 7.410 | 1,065,184 | -0.47(-5.96%) |
Oct 11, 2023 | 8.080 | 8.140 | 7.845 | 7.880 | 531,382 | -0.21(-2.60%) |
Oct 10, 2023 | 7.970 | 8.175 | 7.970 | 8.090 | 564,582 | +0.14(+1.76%) |
Oct 09, 2023 | 7.940 | 7.990 | 7.900 | 7.950 | 569,153 | -0.05(-0.62%) |
Oct 06, 2023 | 7.930 | 8.085 | 7.800 | 8.000 | 1,346,191 | +0.01(+0.13%) |
Oct 05, 2023 | 7.980 | 8.060 | 7.930 | 7.990 | 1,179,646 | +0.00(+0.00%) |
Oct 04, 2023 | 7.960 | 8.010 | 7.884 | 7.990 | 617,130 | +0.07(+0.88%) |
Oct 03, 2023 | 8.020 | 8.090 | 7.880 | 7.920 | 770,823 | -0.17(-2.10%) |
Oct 02, 2023 | 8.210 | 8.360 | 8.060 | 8.090 | 799,056 | -0.16(-1.94%) |
Sep 29, 2023 | 8.220 | 8.285 | 8.105 | 8.250 | 1,173,482 | +0.08(+0.98%) |
Sep 28, 2023 | 8.300 | 8.370 | 8.130 | 8.170 | 1,023,874 | -0.14(-1.68%) |
Sep 27, 2023 | 8.270 | 8.330 | 8.190 | 8.310 | 763,672 | +0.11(+1.34%) |
Sep 26, 2023 | 8.260 | 8.380 | 8.200 | 8.200 | 674,149 | -0.14(-1.68%) |
Sep 25, 2023 | 8.300 | 8.360 | 8.315 | 8.340 | 705,442 | +0.00(+0.00%) |
Sep 22, 2023 | 8.390 | 8.450 | 8.290 | 8.340 | 1,021,352 | -0.04(-0.48%) |
Sep 21, 2023 | 8.570 | 8.570 | 8.310 | 8.380 | 847,420 | -0.25(-2.90%) |
Sep 20, 2023 | 8.830 | 9.020 | 8.610 | 8.630 | 1,144,735 | -0.15(-1.71%) |
Sep 19, 2023 | 8.640 | 8.795 | 8.590 | 8.780 | 1,155,327 | +0.12(+1.39%) |
Sep 18, 2023 | 8.480 | 8.680 | 8.425 | 8.660 | 1,008,073 | +0.19(+2.24%) |
Sep 15, 2023 | 8.760 | 8.810 | 8.390 | 8.470 | 5,808,220 | -0.29(-3.31%) |
Sep 14, 2023 | 8.600 | 8.790 | 8.595 | 8.760 | 1,768,140 | +0.23(+2.70%) |
Sep 13, 2023 | 8.670 | 8.720 | 8.450 | 8.530 | 941,731 | -0.10(-1.16%) |
Sep 12, 2023 | 8.580 | 8.755 | 8.575 | 8.630 | 1,198,944 | +0.04(+0.47%) |
Sep 11, 2023 | 8.670 | 8.715 | 8.560 | 8.590 | 819,256 | -0.04(-0.46%) |
Sep 08, 2023 | 8.630 | 8.830 | 8.570 | 8.630 | 820,605 | -0.01(-0.12%) |
Sep 07, 2023 | 8.710 | 8.790 | 8.515 | 8.640 | 688,085 | -0.08(-0.92%) |
Sep 06, 2023 | 8.830 | 8.865 | 8.620 | 8.720 | 637,684 | -0.12(-1.36%) |
Sep 05, 2023 | 9.100 | 9.180 | 8.830 | 8.840 | 975,903 | -0.30(-3.28%) |
Sep 01, 2023 | 9.140 | 9.260 | 9.095 | 9.140 | 1,315,455 | +0.09(+0.99%) |
Aug 31, 2023 | 9.120 | 9.210 | 9.020 | 9.050 | 830,899 | -0.07(-0.77%) |
Aug 30, 2023 | 9.160 | 9.330 | 9.090 | 9.120 | 1,237,272 | -0.03(-0.33%) |
Aug 29, 2023 | 9.200 | 9.290 | 9.100 | 9.150 | 765,128 | -0.05(-0.54%) |
Aug 28, 2023 | 9.180 | 9.250 | 9.120 | 9.200 | 522,569 | +0.07(+0.77%) |
Aug 25, 2023 | 9.090 | 9.180 | 9.040 | 9.130 | 611,967 | +0.05(+0.55%) |
Aug 24, 2023 | 8.890 | 9.110 | 8.890 | 9.080 | 1,006,001 | +0.16(+1.79%) |
Aug 23, 2023 | 8.880 | 8.980 | 8.820 | 8.920 | 667,739 | +0.03(+0.34%) |
Aug 22, 2023 | 8.910 | 9.030 | 8.845 | 8.890 | 686,871 | +0.00(+0.00%) |
Aug 21, 2023 | 9.220 | 9.270 | 8.870 | 8.890 | 1,040,933 | -0.33(-3.58%) |
Aug 18, 2023 | 9.020 | 9.280 | 8.930 | 9.220 | 597,761 | +0.12(+1.32%) |
Aug 17, 2023 | 9.320 | 9.360 | 9.090 | 9.100 | 708,179 | -0.19(-2.05%) |
Aug 16, 2023 | 9.520 | 9.600 | 9.280 | 9.290 | 827,840 | -0.29(-3.03%) |
Aug 15, 2023 | 9.500 | 9.680 | 9.440 | 9.580 | 908,182 | +0.06(+0.63%) |
Aug 14, 2023 | 9.400 | 9.530 | 9.245 | 9.520 | 681,086 | +0.08(+0.85%) |
Aug 11, 2023 | 9.140 | 9.460 | 9.140 | 9.440 | 1,120,648 | +0.23(+2.50%) |
Aug 10, 2023 | 9.390 | 9.755 | 9.145 | 9.210 | 3,638,653 | -0.13(-1.39%) |
Aug 09, 2023 | 9.550 | 9.570 | 9.300 | 9.340 | 3,711,933 | -0.16(-1.68%) |
Aug 08, 2023 | 9.630 | 9.730 | 9.090 | 9.500 | 2,113,249 | -0.45(-4.52%) |
Aug 07, 2023 | 9.870 | 9.990 | 9.810 | 9.950 | 1,471,323 | +0.08(+0.81%) |
Aug 04, 2023 | 9.750 | 9.885 | 9.698 | 9.870 | 1,044,180 | +0.12(+1.23%) |
Aug 03, 2023 | 9.730 | 9.805 | 9.555 | 9.750 | 1,656,177 | +0.00(+0.00%) |
Aug 02, 2023 | 9.750 | 9.770 | 9.680 | 9.750 | 868,044 | -0.11(-1.12%) |
Aug 01, 2023 | 9.800 | 10.02 | 9.750 | 9.860 | 1,050,610 | +0.02(+0.20%) |
Jul 31, 2023 | 9.750 | 9.960 | 9.750 | 9.840 | 872,518 | +0.10(+1.03%) |
Jul 28, 2023 | 9.750 | 9.770 | 9.670 | 9.740 | 622,262 | +0.09(+0.93%) |
Jul 27, 2023 | 9.710 | 9.830 | 9.600 | 9.650 | 1,054,731 | -0.01(-0.10%) |
Jul 26, 2023 | 9.500 | 9.670 | 9.460 | 9.660 | 693,873 | +0.13(+1.36%) |
Jul 25, 2023 | 9.380 | 9.595 | 9.380 | 9.530 | 841,122 | +0.13(+1.38%) |
Jul 24, 2023 | 9.430 | 9.520 | 9.390 | 9.400 | 573,972 | -0.05(-0.53%) |
Jul 21, 2023 | 9.570 | 9.650 | 9.440 | 9.450 | 984,356 | -0.03(-0.32%) |
Jul 20, 2023 | 9.430 | 9.505 | 9.383 | 9.480 | 1,077,084 | +0.07(+0.74%) |
Jul 19, 2023 | 9.520 | 9.560 | 9.363 | 9.410 | 681,670 | -0.10(-1.05%) |
Jul 18, 2023 | 9.500 | 9.715 | 9.440 | 9.510 | 710,242 | +0.00(+0.00%) |
Jul 17, 2023 | 9.470 | 9.530 | 9.395 | 9.510 | 650,873 | +0.03(+0.32%) |
Jul 14, 2023 | 9.530 | 9.540 | 9.385 | 9.480 | 773,269 | -0.09(-0.94%) |
Jul 13, 2023 | 9.600 | 9.630 | 9.400 | 9.570 | 834,769 | +0.01(+0.10%) |
Jul 12, 2023 | 9.680 | 9.765 | 9.475 | 9.560 | 1,406,052 | +0.14(+1.49%) |
Jul 11, 2023 | 8.960 | 9.440 | 8.915 | 9.420 | 1,438,407 | +0.71(+8.15%) |
Jul 10, 2023 | 8.500 | 8.935 | 8.460 | 8.710 | 1,826,747 | +0.20(+2.35%) |
Jul 07, 2023 | 8.420 | 8.650 | 8.290 | 8.510 | 2,813,065 | +0.12(+1.43%) |
Jul 06, 2023 | 8.660 | 8.670 | 8.340 | 8.390 | 964,849 | -0.38(-4.33%) |
Jul 05, 2023 | 8.970 | 8.970 | 8.750 | 8.770 | 696,778 | -0.27(-2.99%) |
Jul 03, 2023 | 8.960 | 9.080 | 8.920 | 9.040 | 386,480 | +0.03(+0.33%) |
Jun 30, 2023 | 9.110 | 9.140 | 9.000 | 9.010 | 769,793 | -0.02(-0.22%) |
Jun 29, 2023 | 8.860 | 9.070 | 8.825 | 9.030 | 1,239,914 | +0.17(+1.92%) |
Jun 28, 2023 | 8.800 | 8.880 | 8.750 | 8.860 | 1,775,848 | +0.07(+0.80%) |
Jun 27, 2023 | 8.640 | 8.865 | 8.525 | 8.790 | 1,247,263 | +0.15(+1.74%) |
Jun 26, 2023 | 8.330 | 8.750 | 8.330 | 8.640 | 1,648,525 | +0.35(+4.22%) |
Jun 23, 2023 | 8.840 | 8.960 | 8.160 | 8.290 | 8,810,997 | -0.66(-7.37%) |
Jun 22, 2023 | 8.990 | 9.020 | 8.830 | 8.950 | 1,018,630 | -0.05(-0.56%) |
Jun 21, 2023 | 9.050 | 9.070 | 8.659 | 9.000 | 1,056,840 | -0.11(-1.21%) |
Jun 20, 2023 | 8.980 | 9.145 | 8.950 | 9.110 | 1,363,546 | +0.09(+1.00%) |
Jun 16, 2023 | 9.080 | 9.095 | 8.830 | 9.020 | 1,456,265 | -0.01(-0.06%) |
Jun 15, 2023 | 9.110 | 9.285 | 8.985 | 9.025 | 1,675,231 | -0.14(-1.58%) |
Jun 14, 2023 | 9.280 | 9.370 | 9.070 | 9.170 | 1,353,954 | -0.11(-1.19%) |
Jun 13, 2023 | 8.890 | 9.390 | 8.890 | 9.280 | 2,126,283 | +0.35(+3.92%) |
Jun 12, 2023 | 8.740 | 8.950 | 8.650 | 8.930 | 733,801 | +0.18(+2.06%) |
Jun 09, 2023 | 8.860 | 8.900 | 8.715 | 8.750 | 695,461 | -0.10(-1.13%) |
Jun 08, 2023 | 8.940 | 9.015 | 8.800 | 8.850 | 1,186,835 | -0.07(-0.78%) |
Jun 07, 2023 | 8.680 | 8.945 | 8.610 | 8.920 | 3,661,915 | +0.33(+3.84%) |
Jun 06, 2023 | 8.330 | 8.780 | 8.330 | 8.590 | 2,749,663 | +0.20(+2.38%) |
Jun 05, 2023 | 8.310 | 8.485 | 8.300 | 8.390 | 1,007,578 | +0.03(+0.36%) |
Jun 02, 2023 | 8.250 | 8.370 | 8.167 | 8.360 | 1,028,899 | +0.25(+3.08%) |