Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 9.320 | 9.320 | 9.250 | 9.290 | 534,970 | +0.04(+0.43%) |
May 30, 2024 | 9.190 | 9.280 | 9.150 | 9.250 | 540,746 | +0.12(+1.31%) |
May 29, 2024 | 9.150 | 9.160 | 9.060 | 9.130 | 448,928 | -0.11(-1.19%) |
May 28, 2024 | 9.230 | 9.300 | 9.190 | 9.240 | 827,314 | +0.09(+0.98%) |
May 24, 2024 | 8.950 | 9.160 | 8.920 | 9.150 | 475,576 | +0.28(+3.16%) |
May 23, 2024 | 9.200 | 9.210 | 8.860 | 8.870 | 903,112 | -0.31(-3.38%) |
May 22, 2024 | 9.320 | 9.400 | 9.180 | 9.180 | 465,530 | -0.13(-1.40%) |
May 21, 2024 | 9.380 | 9.400 | 9.280 | 9.310 | 778,354 | -0.06(-0.64%) |
May 20, 2024 | 9.390 | 9.460 | 9.360 | 9.370 | 679,154 | -0.04(-0.43%) |
May 17, 2024 | 9.360 | 9.410 | 9.315 | 9.410 | 664,799 | +0.01(+0.11%) |
May 16, 2024 | 9.340 | 9.420 | 9.290 | 9.400 | 748,759 | +0.06(+0.64%) |
May 15, 2024 | 9.350 | 9.385 | 9.270 | 9.340 | 864,160 | +0.09(+0.97%) |
May 14, 2024 | 9.300 | 9.310 | 9.210 | 9.250 | 749,020 | +0.00(+0.00%) |
May 13, 2024 | 9.260 | 9.290 | 9.200 | 9.250 | 546,924 | +0.08(+0.87%) |
May 10, 2024 | 9.260 | 9.300 | 9.110 | 9.170 | 751,590 | -0.08(-0.86%) |
May 09, 2024 | 9.080 | 9.350 | 9.000 | 9.250 | 1,014,116 | +0.11(+1.20%) |
May 08, 2024 | 9.070 | 9.195 | 9.060 | 9.140 | 695,304 | +0.02(+0.22%) |
May 07, 2024 | 9.270 | 9.340 | 9.070 | 9.120 | 1,205,262 | -0.11(-1.19%) |
May 06, 2024 | 9.190 | 9.230 | 9.140 | 9.230 | 678,678 | +0.12(+1.32%) |
May 03, 2024 | 9.160 | 9.290 | 9.050 | 9.110 | 929,385 | +0.09(+1.00%) |
May 02, 2024 | 8.900 | 9.030 | 8.815 | 9.020 | 859,910 | +0.23(+2.62%) |
May 01, 2024 | 8.530 | 8.945 | 8.530 | 8.790 | 1,478,666 | +0.24(+2.81%) |
Apr 30, 2024 | 8.580 | 8.610 | 8.510 | 8.550 | 923,422 | -0.11(-1.27%) |
Apr 29, 2024 | 8.650 | 8.750 | 8.650 | 8.660 | 843,736 | +0.10(+1.17%) |
Apr 26, 2024 | 8.500 | 8.700 | 8.450 | 8.560 | 971,843 | +0.13(+1.54%) |
Apr 25, 2024 | 8.510 | 8.580 | 8.410 | 8.430 | 1,063,905 | -0.18(-2.09%) |
Apr 24, 2024 | 8.520 | 8.645 | 8.450 | 8.610 | 939,175 | +0.03(+0.35%) |
Apr 23, 2024 | 8.340 | 8.610 | 8.290 | 8.580 | 788,989 | +0.21(+2.51%) |
Apr 22, 2024 | 8.280 | 8.390 | 8.239 | 8.370 | 535,964 | +0.12(+1.45%) |
Apr 19, 2024 | 8.070 | 8.265 | 8.070 | 8.250 | 672,969 | +0.16(+1.98%) |
Apr 18, 2024 | 8.130 | 8.180 | 8.070 | 8.090 | 705,109 | -0.04(-0.49%) |
Apr 17, 2024 | 8.190 | 8.225 | 8.130 | 8.130 | 618,400 | +0.03(+0.37%) |
Apr 16, 2024 | 8.200 | 8.205 | 8.010 | 8.100 | 901,028 | -0.15(-1.82%) |
Apr 15, 2024 | 8.480 | 8.480 | 8.160 | 8.250 | 1,179,824 | -0.22(-2.60%) |
Apr 12, 2024 | 8.470 | 8.590 | 8.435 | 8.470 | 693,165 | -0.06(-0.70%) |
Apr 11, 2024 | 8.570 | 8.630 | 8.330 | 8.530 | 1,119,266 | +0.05(+0.59%) |
Apr 10, 2024 | 8.800 | 8.840 | 8.400 | 8.480 | 2,025,758 | -0.53(-5.88%) |
Apr 09, 2024 | 8.930 | 9.020 | 8.910 | 9.010 | 899,180 | +0.08(+0.90%) |
Apr 08, 2024 | 8.900 | 8.950 | 8.770 | 8.930 | 719,656 | +0.08(+0.90%) |
Apr 05, 2024 | 8.980 | 9.010 | 8.820 | 8.850 | 1,380,707 | -0.56(-5.95%) |
Apr 04, 2024 | 9.580 | 9.630 | 9.400 | 9.410 | 2,129,235 | -0.07(-0.74%) |
Apr 03, 2024 | 9.420 | 9.520 | 9.340 | 9.480 | 1,226,245 | -0.01(-0.11%) |
Apr 02, 2024 | 9.540 | 9.600 | 9.470 | 9.490 | 1,052,441 | -0.14(-1.45%) |
Apr 01, 2024 | 9.680 | 9.720 | 9.550 | 9.630 | 1,346,883 | -0.05(-0.52%) |
Mar 28, 2024 | 9.570 | 9.755 | 9.570 | 9.680 | 1,364,981 | +0.14(+1.47%) |
Mar 27, 2024 | 9.410 | 9.540 | 9.390 | 9.540 | 1,106,776 | +0.25(+2.69%) |
Mar 26, 2024 | 9.500 | 9.510 | 9.261 | 9.290 | 828,875 | -0.17(-1.80%) |
Mar 25, 2024 | 9.440 | 9.560 | 9.440 | 9.460 | 667,882 | +0.04(+0.42%) |
Mar 22, 2024 | 9.530 | 9.570 | 9.420 | 9.420 | 560,491 | -0.09(-0.95%) |
Mar 21, 2024 | 9.450 | 9.540 | 9.400 | 9.510 | 612,439 | +0.09(+0.96%) |
Mar 20, 2024 | 9.210 | 9.515 | 9.170 | 9.420 | 683,538 | +0.20(+2.17%) |
Mar 19, 2024 | 9.090 | 9.250 | 9.040 | 9.220 | 593,631 | +0.10(+1.10%) |
Mar 18, 2024 | 9.200 | 9.200 | 9.085 | 9.120 | 608,933 | -0.06(-0.65%) |
Mar 15, 2024 | 9.020 | 9.200 | 8.950 | 9.180 | 1,238,802 | +0.10(+1.10%) |
Mar 14, 2024 | 9.320 | 9.340 | 9.045 | 9.080 | 748,400 | -0.25(-2.68%) |
Mar 13, 2024 | 9.310 | 9.429 | 9.310 | 9.330 | 723,696 | -0.01(-0.11%) |
Mar 12, 2024 | 9.200 | 9.350 | 9.150 | 9.340 | 824,570 | +0.11(+1.19%) |
Mar 11, 2024 | 9.100 | 9.260 | 9.090 | 9.230 | 700,389 | +0.09(+0.98%) |
Mar 08, 2024 | 9.170 | 9.310 | 9.120 | 9.140 | 817,251 | +0.04(+0.44%) |
Mar 07, 2024 | 9.090 | 9.120 | 9.045 | 9.100 | 563,519 | +0.09(+1.00%) |
Mar 06, 2024 | 9.100 | 9.130 | 8.980 | 9.010 | 915,127 | +0.03(+0.33%) |
Mar 05, 2024 | 8.910 | 9.010 | 8.870 | 8.980 | 568,392 | +0.03(+0.34%) |
Mar 04, 2024 | 9.070 | 9.070 | 8.930 | 8.950 | 612,753 | -0.09(-1.00%) |
Mar 01, 2024 | 9.030 | 9.060 | 8.913 | 9.040 | 819,030 | +0.01(+0.11%) |
Feb 29, 2024 | 8.850 | 9.050 | 8.830 | 9.030 | 1,163,781 | +0.33(+3.79%) |
Feb 28, 2024 | 8.720 | 8.815 | 8.660 | 8.700 | 683,131 | -0.11(-1.25%) |
Feb 27, 2024 | 8.820 | 8.870 | 8.715 | 8.810 | 806,725 | +0.09(+1.03%) |
Feb 26, 2024 | 8.600 | 8.865 | 8.520 | 8.720 | 1,062,614 | +0.10(+1.16%) |
Feb 23, 2024 | 8.550 | 8.675 | 8.360 | 8.620 | 1,270,353 | +0.00(+0.00%) |
Feb 22, 2024 | 8.630 | 8.710 | 8.540 | 8.620 | 818,019 | -0.01(-0.12%) |
Feb 21, 2024 | 8.600 | 8.710 | 8.580 | 8.630 | 580,896 | -0.01(-0.12%) |
Feb 20, 2024 | 8.620 | 8.680 | 8.550 | 8.640 | 812,899 | -0.06(-0.69%) |
Feb 16, 2024 | 8.620 | 8.785 | 8.520 | 8.700 | 912,453 | -0.04(-0.46%) |
Feb 15, 2024 | 8.500 | 8.780 | 8.470 | 8.740 | 1,081,880 | +0.37(+4.42%) |
Feb 14, 2024 | 8.360 | 8.424 | 8.210 | 8.370 | 1,094,661 | +0.11(+1.33%) |
Feb 13, 2024 | 8.450 | 8.460 | 8.205 | 8.260 | 1,539,700 | -0.40(-4.62%) |
Feb 12, 2024 | 8.590 | 8.705 | 8.565 | 8.660 | 1,138,257 | +0.13(+1.52%) |
Feb 09, 2024 | 8.390 | 8.550 | 8.330 | 8.530 | 974,964 | +0.14(+1.67%) |
Feb 08, 2024 | 8.400 | 8.459 | 8.280 | 8.390 | 1,147,936 | -0.01(-0.12%) |
Feb 07, 2024 | 8.720 | 8.720 | 8.330 | 8.400 | 1,374,043 | -0.28(-3.23%) |
Feb 06, 2024 | 8.630 | 8.761 | 8.560 | 8.680 | 714,298 | +0.02(+0.23%) |
Feb 05, 2024 | 8.800 | 8.800 | 8.520 | 8.660 | 1,242,738 | -0.26(-2.91%) |
Feb 02, 2024 | 8.850 | 8.990 | 8.770 | 8.920 | 940,367 | -0.05(-0.56%) |
Feb 01, 2024 | 8.870 | 8.995 | 8.678 | 8.970 | 1,091,985 | +0.16(+1.82%) |
Jan 31, 2024 | 9.100 | 9.100 | 8.790 | 8.810 | 1,102,347 | -0.24(-2.65%) |
Jan 30, 2024 | 9.340 | 9.370 | 9.050 | 9.050 | 916,434 | -0.36(-3.83%) |
Jan 29, 2024 | 9.230 | 9.450 | 9.219 | 9.410 | 1,117,725 | +0.22(+2.39%) |
Jan 26, 2024 | 9.270 | 9.350 | 9.190 | 9.190 | 741,079 | -0.05(-0.54%) |
Jan 25, 2024 | 9.250 | 9.270 | 9.115 | 9.240 | 790,453 | +0.10(+1.09%) |
Jan 24, 2024 | 9.290 | 9.340 | 9.120 | 9.140 | 1,036,506 | -0.04(-0.44%) |
Jan 23, 2024 | 9.140 | 9.200 | 9.075 | 9.180 | 716,447 | +0.08(+0.88%) |
Jan 22, 2024 | 9.100 | 9.270 | 9.000 | 9.100 | 722,234 | +0.05(+0.55%) |
Jan 19, 2024 | 9.050 | 9.060 | 8.855 | 9.050 | 1,037,215 | +0.05(+0.56%) |
Jan 18, 2024 | 9.000 | 9.080 | 8.860 | 9.000 | 741,357 | +0.04(+0.45%) |
Jan 17, 2024 | 8.930 | 9.145 | 8.860 | 8.960 | 972,835 | -0.13(-1.43%) |
Jan 16, 2024 | 9.090 | 9.120 | 8.940 | 9.090 | 735,837 | -0.08(-0.87%) |
Jan 12, 2024 | 9.140 | 9.307 | 9.110 | 9.170 | 698,449 | +0.10(+1.10%) |
Jan 11, 2024 | 9.100 | 9.100 | 8.860 | 9.070 | 841,397 | -0.07(-0.77%) |
Jan 10, 2024 | 9.080 | 9.214 | 9.076 | 9.140 | 639,762 | +0.05(+0.55%) |
Jan 09, 2024 | 8.930 | 9.120 | 8.909 | 9.090 | 836,461 | +0.06(+0.66%) |
Jan 08, 2024 | 8.660 | 9.040 | 8.621 | 9.030 | 880,989 | +0.36(+4.15%) |
Jan 05, 2024 | 8.520 | 8.750 | 8.480 | 8.670 | 1,218,314 | +0.13(+1.52%) |
Jan 04, 2024 | 8.500 | 8.610 | 8.470 | 8.540 | 1,127,142 | +0.01(+0.12%) |
Jan 03, 2024 | 8.580 | 8.610 | 8.362 | 8.530 | 1,504,311 | -0.14(-1.61%) |
Jan 02, 2024 | 8.820 | 8.820 | 8.642 | 8.670 | 1,288,884 | -0.19(-2.14%) |
Dec 29, 2023 | 9.020 | 9.051 | 8.840 | 8.860 | 1,300,517 | -0.22(-2.42%) |
Dec 28, 2023 | 9.150 | 9.153 | 9.010 | 9.080 | 1,477,576 | -0.10(-1.09%) |
Dec 27, 2023 | 9.161 | 9.228 | 9.084 | 9.180 | 1,659,038 | +0.06(+0.63%) |
Dec 26, 2023 | 9.027 | 9.170 | 9.027 | 9.123 | 1,223,583 | +0.12(+1.28%) |
Dec 22, 2023 | 9.027 | 9.142 | 8.960 | 9.008 | 1,193,473 | +0.04(+0.43%) |
Dec 21, 2023 | 8.835 | 9.008 | 8.739 | 8.969 | 2,582,662 | +0.23(+2.63%) |
Dec 20, 2023 | 8.691 | 9.065 | 8.672 | 8.739 | 2,470,384 | +0.06(+0.66%) |
Dec 19, 2023 | 8.682 | 8.787 | 8.615 | 8.682 | 1,709,273 | +0.04(+0.44%) |
Dec 18, 2023 | 8.806 | 8.843 | 8.634 | 8.643 | 1,897,435 | -0.07(-0.77%) |
Dec 15, 2023 | 8.730 | 8.782 | 8.490 | 8.710 | 10,664,359 | +0.02(+0.22%) |
Dec 14, 2023 | 8.519 | 8.787 | 8.433 | 8.691 | 2,368,442 | +0.33(+3.89%) |
Dec 13, 2023 | 7.925 | 8.404 | 7.838 | 8.365 | 2,413,930 | +0.46(+5.82%) |
Dec 12, 2023 | 7.838 | 7.958 | 7.728 | 7.906 | 1,388,856 | +0.07(+0.86%) |
Dec 11, 2023 | 8.001 | 8.059 | 7.810 | 7.838 | 1,447,500 | -0.18(-2.27%) |
Dec 08, 2023 | 7.791 | 8.059 | 7.752 | 8.021 | 1,379,048 | +0.18(+2.32%) |
Dec 07, 2023 | 7.781 | 7.858 | 7.637 | 7.838 | 1,372,614 | +0.05(+0.62%) |
Dec 06, 2023 | 7.992 | 8.088 | 7.723 | 7.791 | 1,621,877 | -0.14(-1.81%) |
Dec 05, 2023 | 7.953 | 8.035 | 7.838 | 7.934 | 1,794,398 | -0.04(-0.48%) |
Dec 04, 2023 | 7.733 | 8.001 | 7.733 | 7.973 | 3,051,756 | +0.11(+1.34%) |
Dec 01, 2023 | 7.666 | 7.877 | 7.637 | 7.867 | 1,563,233 | +0.19(+2.50%) |
Nov 30, 2023 | 7.685 | 7.719 | 7.618 | 7.676 | 1,361,225 | +0.00(+0.00%) |
Nov 29, 2023 | 7.704 | 7.800 | 7.632 | 7.676 | 1,555,119 | +0.10(+1.26%) |
Nov 28, 2023 | 7.474 | 7.608 | 7.407 | 7.580 | 1,347,687 | +0.11(+1.41%) |
Nov 27, 2023 | 7.532 | 7.542 | 7.426 | 7.474 | 1,236,396 | -0.05(-0.64%) |
Nov 24, 2023 | 7.561 | 7.618 | 7.493 | 7.522 | 652,764 | -0.09(-1.13%) |
Nov 22, 2023 | 7.704 | 7.757 | 7.570 | 7.608 | 957,038 | -0.03(-0.38%) |
Nov 21, 2023 | 7.647 | 7.676 | 7.580 | 7.637 | 693,718 | -0.04(-0.50%) |
Nov 20, 2023 | 7.580 | 7.685 | 7.503 | 7.676 | 890,618 | +0.09(+1.14%) |
Nov 17, 2023 | 7.570 | 7.647 | 7.474 | 7.589 | 1,006,194 | +0.11(+1.41%) |
Nov 16, 2023 | 7.628 | 7.656 | 7.441 | 7.484 | 923,108 | -0.15(-2.01%) |
Nov 15, 2023 | 7.541 | 7.666 | 7.474 | 7.637 | 833,501 | +0.11(+1.53%) |
Nov 14, 2023 | 7.455 | 7.685 | 7.455 | 7.522 | 1,061,392 | +0.33(+4.53%) |
Nov 13, 2023 | 7.168 | 7.220 | 7.053 | 7.196 | 738,672 | -0.05(-0.66%) |
Nov 10, 2023 | 7.187 | 7.311 | 7.120 | 7.244 | 940,229 | +0.14(+2.02%) |
Nov 09, 2023 | 7.474 | 7.532 | 7.019 | 7.101 | 1,424,346 | -0.35(-4.76%) |
Nov 08, 2023 | 7.378 | 7.541 | 7.302 | 7.455 | 1,487,167 | +0.14(+1.97%) |
Nov 07, 2023 | 7.455 | 7.522 | 7.024 | 7.311 | 2,206,167 | -0.20(-2.68%) |
Nov 06, 2023 | 7.580 | 7.628 | 7.407 | 7.513 | 1,370,856 | -0.07(-0.88%) |
Nov 03, 2023 | 7.532 | 7.685 | 7.532 | 7.580 | 1,401,336 | +0.24(+3.26%) |
Nov 02, 2023 | 7.034 | 7.388 | 6.976 | 7.340 | 1,409,553 | +0.45(+6.54%) |
Nov 01, 2023 | 6.516 | 6.909 | 6.439 | 6.890 | 1,578,076 | +0.34(+5.27%) |
Oct 31, 2023 | 6.257 | 6.650 | 6.257 | 6.545 | 1,340,217 | +0.34(+5.40%) |
Oct 30, 2023 | 6.296 | 6.315 | 6.085 | 6.209 | 1,262,310 | -0.03(-0.46%) |
Oct 27, 2023 | 6.315 | 6.459 | 6.200 | 6.238 | 1,364,187 | -0.06(-0.91%) |
Oct 26, 2023 | 6.075 | 6.402 | 6.075 | 6.296 | 1,402,612 | +0.17(+2.82%) |
Oct 25, 2023 | 6.506 | 6.575 | 6.123 | 6.123 | 2,576,445 | -0.50(-7.53%) |
Oct 24, 2023 | 6.823 | 6.871 | 6.612 | 6.621 | 2,274,300 | -0.28(-4.03%) |
Oct 23, 2023 | 6.986 | 7.014 | 6.689 | 6.899 | 1,255,008 | -0.17(-2.44%) |
Oct 20, 2023 | 7.196 | 7.321 | 7.072 | 7.072 | 1,412,505 | -0.11(-1.47%) |
Oct 19, 2023 | 7.436 | 7.465 | 7.168 | 7.177 | 1,481,600 | -0.28(-3.73%) |
Oct 18, 2023 | 7.810 | 7.810 | 7.436 | 7.455 | 1,739,617 | -0.41(-5.24%) |
Oct 17, 2023 | 7.896 | 8.011 | 7.781 | 7.867 | 954,596 | -0.10(-1.20%) |
Oct 16, 2023 | 8.021 | 8.059 | 7.867 | 7.963 | 1,200,394 | +0.02(+0.24%) |
Oct 13, 2023 | 8.327 | 8.327 | 7.915 | 7.944 | 1,063,978 | -0.33(-3.94%) |
Oct 12, 2023 | 8.404 | 8.423 | 8.126 | 8.270 | 866,959 | -0.15(-1.82%) |
Oct 11, 2023 | 8.385 | 8.447 | 8.347 | 8.423 | 647,536 | +0.07(+0.80%) |
Oct 10, 2023 | 8.318 | 8.509 | 8.308 | 8.356 | 873,282 | +0.05(+0.58%) |
Oct 09, 2023 | 8.097 | 8.365 | 8.088 | 8.308 | 1,069,029 | +0.14(+1.76%) |
Oct 06, 2023 | 8.193 | 8.351 | 8.145 | 8.164 | 1,081,665 | -0.15(-1.84%) |
Oct 05, 2023 | 8.193 | 8.404 | 8.059 | 8.318 | 1,743,709 | +0.03(+0.35%) |
Oct 04, 2023 | 8.738 | 8.774 | 8.110 | 8.289 | 2,950,426 | -0.39(-4.54%) |
Oct 03, 2023 | 8.976 | 8.994 | 8.655 | 8.683 | 1,894,545 | -0.32(-3.56%) |
Oct 02, 2023 | 9.251 | 9.305 | 8.939 | 9.003 | 2,293,299 | -0.16(-1.80%) |
Sep 29, 2023 | 9.141 | 9.342 | 9.133 | 9.168 | 1,047,018 | +0.12(+1.32%) |
Sep 28, 2023 | 8.985 | 9.099 | 8.861 | 9.049 | 1,414,254 | +0.06(+0.71%) |
Sep 27, 2023 | 9.122 | 9.205 | 8.930 | 8.985 | 1,075,050 | -0.06(-0.71%) |
Sep 26, 2023 | 9.241 | 9.251 | 9.017 | 9.049 | 1,293,155 | -0.24(-2.56%) |
Sep 25, 2023 | 9.232 | 9.338 | 9.251 | 9.287 | 662,388 | -0.04(-0.39%) |
Sep 22, 2023 | 9.260 | 9.406 | 9.223 | 9.324 | 848,032 | +0.09(+0.99%) |
Sep 21, 2023 | 9.672 | 9.708 | 9.223 | 9.232 | 1,392,175 | -0.50(-5.17%) |
Sep 20, 2023 | 9.937 | 9.965 | 9.736 | 9.736 | 710,575 | -0.16(-1.67%) |
Sep 19, 2023 | 9.965 | 10.08 | 9.869 | 9.901 | 604,580 | -0.04(-0.37%) |
Sep 18, 2023 | 10.03 | 10.07 | 9.915 | 9.937 | 943,697 | -0.09(-0.91%) |
Sep 15, 2023 | 9.864 | 10.04 | 9.727 | 10.03 | 1,415,141 | +0.17(+1.77%) |
Sep 14, 2023 | 9.892 | 9.997 | 9.855 | 9.855 | 1,323,985 | +0.01(+0.09%) |
Sep 13, 2023 | 9.919 | 9.942 | 9.846 | 9.846 | 1,702,851 | -0.03(-0.28%) |
Sep 12, 2023 | 9.947 | 10.13 | 9.838 | 9.873 | 1,818,628 | -0.09(-0.92%) |
Sep 11, 2023 | 9.965 | 10.03 | 9.910 | 9.965 | 577,313 | +0.07(+0.74%) |
Sep 08, 2023 | 9.855 | 10.06 | 9.855 | 9.892 | 529,003 | +0.06(+0.65%) |
Sep 07, 2023 | 9.864 | 10.00 | 9.818 | 9.828 | 581,649 | -0.07(-0.74%) |
Sep 06, 2023 | 10.00 | 10.07 | 9.818 | 9.901 | 924,330 | -0.10(-1.01%) |
Sep 05, 2023 | 10.28 | 10.34 | 9.992 | 10.00 | 2,593,220 | -0.34(-3.28%) |
Sep 01, 2023 | 10.34 | 10.46 | 10.31 | 10.34 | 646,530 | +0.04(+0.36%) |
Aug 31, 2023 | 10.29 | 10.35 | 10.25 | 10.30 | 861,927 | +0.05(+0.45%) |
Aug 30, 2023 | 10.37 | 10.40 | 10.22 | 10.26 | 936,489 | -0.18(-1.75%) |
Aug 29, 2023 | 10.18 | 10.48 | 10.10 | 10.44 | 959,426 | +0.24(+2.33%) |
Aug 28, 2023 | 9.928 | 10.20 | 9.901 | 10.20 | 1,330,621 | +0.34(+3.43%) |
Aug 25, 2023 | 9.855 | 9.947 | 9.741 | 9.864 | 639,039 | +0.09(+0.94%) |
Aug 24, 2023 | 9.791 | 9.919 | 9.718 | 9.773 | 705,497 | -0.01(-0.09%) |
Aug 23, 2023 | 9.544 | 9.800 | 9.525 | 9.782 | 560,709 | +0.27(+2.79%) |
Aug 22, 2023 | 9.571 | 9.621 | 9.507 | 9.516 | 564,091 | -0.01(-0.10%) |
Aug 21, 2023 | 9.580 | 9.580 | 9.429 | 9.525 | 633,539 | -0.05(-0.57%) |
Aug 18, 2023 | 9.498 | 9.672 | 9.425 | 9.580 | 509,105 | +0.03(+0.29%) |
Aug 17, 2023 | 9.699 | 9.814 | 9.553 | 9.553 | 576,021 | -0.13(-1.32%) |
Aug 16, 2023 | 9.873 | 9.910 | 9.681 | 9.681 | 543,694 | -0.20(-2.04%) |
Aug 15, 2023 | 9.937 | 9.983 | 9.727 | 9.882 | 762,654 | -0.13(-1.28%) |
Aug 14, 2023 | 10.14 | 10.15 | 9.983 | 10.01 | 784,576 | -0.15(-1.44%) |
Aug 11, 2023 | 10.30 | 10.32 | 10.15 | 10.16 | 882,273 | -0.16(-1.51%) |
Aug 10, 2023 | 10.49 | 10.50 | 10.26 | 10.31 | 947,527 | -0.10(-0.97%) |
Aug 09, 2023 | 10.53 | 10.53 | 10.37 | 10.41 | 977,250 | -0.09(-0.87%) |
Aug 08, 2023 | 10.53 | 10.56 | 10.39 | 10.51 | 1,938,352 | -0.16(-1.55%) |
Aug 07, 2023 | 10.54 | 10.76 | 10.50 | 10.67 | 766,291 | +0.20(+1.92%) |
Aug 04, 2023 | 10.39 | 10.61 | 10.29 | 10.47 | 723,049 | +0.11(+1.06%) |
Aug 03, 2023 | 10.62 | 10.64 | 10.36 | 10.36 | 653,246 | -0.35(-3.25%) |
Aug 02, 2023 | 10.77 | 10.82 | 10.59 | 10.71 | 659,574 | -0.11(-1.02%) |
Aug 01, 2023 | 10.90 | 10.94 | 10.73 | 10.82 | 843,492 | -0.18(-1.67%) |
Jul 31, 2023 | 11.10 | 11.18 | 10.94 | 11.00 | 816,843 | -0.11(-0.99%) |
Jul 28, 2023 | 10.99 | 11.17 | 10.89 | 11.11 | 743,522 | +0.16(+1.51%) |
Jul 27, 2023 | 11.28 | 11.33 | 10.88 | 10.94 | 928,919 | -0.27(-2.37%) |
Jul 26, 2023 | 11.04 | 11.27 | 11.04 | 11.21 | 479,297 | +0.17(+1.58%) |
Jul 25, 2023 | 10.84 | 11.14 | 10.81 | 11.04 | 718,126 | +0.17(+1.60%) |
Jul 24, 2023 | 10.74 | 10.91 | 10.73 | 10.86 | 499,306 | +0.15(+1.37%) |
Jul 21, 2023 | 10.80 | 10.82 | 10.68 | 10.72 | 566,085 | -0.01(-0.09%) |
Jul 20, 2023 | 10.87 | 10.87 | 10.66 | 10.73 | 637,920 | -0.14(-1.26%) |
Jul 19, 2023 | 10.75 | 10.89 | 10.75 | 10.86 | 640,210 | +0.11(+1.02%) |
Jul 18, 2023 | 10.58 | 10.87 | 10.53 | 10.75 | 586,077 | +0.17(+1.64%) |
Jul 17, 2023 | 10.56 | 10.62 | 10.42 | 10.58 | 610,469 | +0.04(+0.35%) |
Jul 14, 2023 | 10.60 | 10.60 | 10.44 | 10.54 | 577,056 | -0.05(-0.52%) |
Jul 13, 2023 | 10.48 | 10.68 | 10.40 | 10.60 | 782,575 | +0.24(+2.30%) |
Jul 12, 2023 | 10.44 | 10.47 | 10.30 | 10.36 | 811,066 | +0.16(+1.62%) |
Jul 11, 2023 | 10.20 | 10.36 | 10.17 | 10.19 | 655,198 | -0.01(-0.09%) |
Jul 10, 2023 | 9.892 | 10.24 | 9.855 | 10.20 | 721,721 | +0.28(+2.86%) |
Jul 07, 2023 | 9.745 | 10.03 | 9.708 | 9.919 | 822,446 | +0.17(+1.79%) |
Jul 06, 2023 | 9.965 | 9.965 | 9.489 | 9.745 | 1,175,519 | -0.33(-3.27%) |
Jul 05, 2023 | 10.31 | 10.32 | 10.06 | 10.07 | 796,248 | -0.24(-2.31%) |
Jul 03, 2023 | 10.48 | 10.53 | 10.29 | 10.31 | 541,851 | -0.19(-1.83%) |
Jun 30, 2023 | 10.59 | 10.60 | 10.38 | 10.51 | 944,358 | -0.05(-0.52%) |
Jun 29, 2023 | 10.54 | 10.60 | 10.42 | 10.56 | 1,307,781 | +0.02(+0.17%) |
Jun 28, 2023 | 10.49 | 10.55 | 10.37 | 10.54 | 816,670 | +0.10(+0.93%) |
Jun 27, 2023 | 10.27 | 10.45 | 10.14 | 10.45 | 752,204 | +0.23(+2.25%) |
Jun 26, 2023 | 9.843 | 10.27 | 9.834 | 10.21 | 1,015,997 | +0.39(+3.96%) |
Jun 23, 2023 | 9.958 | 10.00 | 9.826 | 9.826 | 1,653,385 | -0.24(-2.37%) |
Jun 22, 2023 | 10.22 | 10.24 | 10.03 | 10.06 | 832,926 | -0.15(-1.47%) |
Jun 21, 2023 | 10.06 | 10.29 | 9.994 | 10.21 | 1,120,927 | +0.14(+1.41%) |
Jun 20, 2023 | 9.967 | 10.11 | 9.932 | 10.07 | 1,078,218 | +0.10(+0.98%) |
Jun 16, 2023 | 10.14 | 10.15 | 9.976 | 9.976 | 1,998,952 | -0.11(-1.05%) |