Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 7.030 | 7.120 | 6.900 | 7.100 | 1,518,446 | +0.11(+1.57%) |
Jun 27, 2024 | 7.020 | 7.030 | 6.870 | 6.990 | 779,354 | -0.01(-0.14%) |
Jun 26, 2024 | 6.990 | 7.030 | 6.900 | 7.000 | 844,985 | +0.01(+0.14%) |
Jun 25, 2024 | 7.290 | 7.310 | 6.990 | 6.990 | 868,837 | -0.35(-4.77%) |
Jun 24, 2024 | 7.420 | 7.500 | 7.330 | 7.340 | 922,728 | -0.08(-1.08%) |
Jun 21, 2024 | 7.510 | 7.540 | 7.390 | 7.420 | 920,259 | -0.07(-0.93%) |
Jun 20, 2024 | 7.560 | 7.565 | 7.480 | 7.490 | 675,529 | -0.12(-1.58%) |
Jun 18, 2024 | 7.640 | 7.665 | 7.480 | 7.610 | 625,016 | -0.06(-0.78%) |
Jun 17, 2024 | 7.640 | 7.885 | 7.640 | 7.670 | 1,104,598 | -0.03(-0.39%) |
Jun 14, 2024 | 7.490 | 7.725 | 7.440 | 7.700 | 726,678 | +0.12(+1.58%) |
Jun 13, 2024 | 7.450 | 7.580 | 7.380 | 7.580 | 489,656 | +0.10(+1.34%) |
Jun 12, 2024 | 7.600 | 7.635 | 7.460 | 7.480 | 720,347 | +0.03(+0.40%) |
Jun 11, 2024 | 7.260 | 7.460 | 7.145 | 7.450 | 1,037,582 | +0.13(+1.78%) |
Jun 10, 2024 | 7.510 | 7.510 | 7.280 | 7.320 | 1,321,488 | -0.18(-2.40%) |
Jun 07, 2024 | 7.570 | 7.805 | 7.450 | 7.500 | 1,718,119 | -0.29(-3.72%) |
Jun 06, 2024 | 7.740 | 7.820 | 7.685 | 7.790 | 1,538,064 | +0.03(+0.39%) |
Jun 05, 2024 | 7.910 | 7.910 | 7.715 | 7.760 | 1,135,490 | -0.16(-2.02%) |
Jun 04, 2024 | 7.970 | 8.010 | 7.840 | 7.920 | 916,289 | -0.11(-1.37%) |
Jun 03, 2024 | 8.070 | 8.140 | 8.000 | 8.030 | 880,251 | -0.04(-0.50%) |
May 31, 2024 | 7.930 | 8.140 | 7.895 | 8.070 | 905,465 | +0.17(+2.15%) |
May 30, 2024 | 7.870 | 7.935 | 7.775 | 7.900 | 586,636 | +0.06(+0.77%) |
May 29, 2024 | 7.900 | 7.961 | 7.840 | 7.840 | 635,745 | -0.20(-2.49%) |
May 28, 2024 | 8.070 | 8.070 | 7.875 | 8.040 | 844,933 | -0.01(-0.12%) |
May 24, 2024 | 8.020 | 8.110 | 7.960 | 8.050 | 672,211 | +0.08(+1.00%) |
May 23, 2024 | 8.080 | 8.130 | 7.970 | 7.970 | 632,950 | -0.15(-1.85%) |
May 22, 2024 | 7.990 | 8.260 | 7.910 | 8.120 | 738,723 | +0.06(+0.74%) |
May 21, 2024 | 8.060 | 8.120 | 7.975 | 8.060 | 689,979 | +0.02(+0.25%) |
May 20, 2024 | 8.190 | 8.190 | 8.020 | 8.040 | 651,746 | -0.14(-1.71%) |
May 17, 2024 | 8.190 | 8.210 | 8.100 | 8.180 | 497,014 | +0.02(+0.25%) |
May 16, 2024 | 8.070 | 8.230 | 8.050 | 8.160 | 550,063 | +0.13(+1.62%) |
May 15, 2024 | 8.070 | 8.140 | 7.980 | 8.030 | 541,551 | -0.04(-0.50%) |
May 14, 2024 | 8.200 | 8.250 | 7.970 | 8.070 | 600,039 | -0.03(-0.37%) |
May 13, 2024 | 8.210 | 8.295 | 8.090 | 8.100 | 893,623 | -0.08(-0.98%) |
May 10, 2024 | 8.150 | 8.205 | 8.060 | 8.180 | 770,534 | +0.05(+0.62%) |
May 09, 2024 | 8.010 | 8.130 | 7.995 | 8.130 | 713,815 | +0.18(+2.26%) |
May 08, 2024 | 8.040 | 8.130 | 7.940 | 7.950 | 721,544 | -0.10(-1.24%) |
May 07, 2024 | 7.920 | 8.060 | 7.830 | 8.050 | 1,019,304 | +0.20(+2.55%) |
May 06, 2024 | 7.920 | 7.980 | 7.795 | 7.850 | 897,872 | -0.01(-0.13%) |
May 03, 2024 | 8.100 | 8.100 | 7.800 | 7.860 | 1,017,916 | -0.14(-1.75%) |
May 02, 2024 | 7.780 | 8.000 | 7.655 | 8.000 | 1,030,599 | +0.30(+3.90%) |
May 01, 2024 | 7.930 | 8.215 | 7.490 | 7.700 | 1,869,391 | -0.77(-9.09%) |
Apr 30, 2024 | 8.470 | 8.550 | 8.370 | 8.470 | 971,982 | -0.05(-0.59%) |
Apr 29, 2024 | 8.440 | 8.530 | 8.370 | 8.520 | 581,907 | +0.13(+1.55%) |
Apr 26, 2024 | 8.360 | 8.470 | 8.330 | 8.390 | 447,650 | -0.01(-0.12%) |
Apr 25, 2024 | 8.390 | 8.479 | 8.290 | 8.400 | 808,614 | -0.01(-0.12%) |
Apr 24, 2024 | 8.290 | 8.455 | 8.260 | 8.410 | 707,359 | +0.01(+0.12%) |
Apr 23, 2024 | 8.350 | 8.550 | 8.350 | 8.400 | 717,304 | +0.04(+0.48%) |
Apr 22, 2024 | 8.250 | 8.420 | 8.175 | 8.360 | 816,342 | +0.11(+1.33%) |
Apr 19, 2024 | 8.000 | 8.260 | 8.000 | 8.250 | 1,078,574 | +0.26(+3.25%) |
Apr 18, 2024 | 8.000 | 8.100 | 7.780 | 7.990 | 2,914,662 | -0.26(-3.15%) |
Apr 17, 2024 | 8.850 | 8.875 | 8.225 | 8.250 | 1,006,069 | -0.04(-0.48%) |
Apr 16, 2024 | 8.170 | 8.325 | 8.110 | 8.290 | 885,853 | +0.06(+0.73%) |
Apr 15, 2024 | 8.320 | 8.320 | 8.100 | 8.230 | 1,159,516 | +0.01(+0.12%) |
Apr 12, 2024 | 8.430 | 8.450 | 8.080 | 8.220 | 1,062,947 | -0.21(-2.49%) |
Apr 11, 2024 | 8.500 | 8.535 | 8.285 | 8.430 | 1,030,126 | -0.04(-0.47%) |
Apr 10, 2024 | 8.800 | 8.860 | 8.395 | 8.470 | 1,566,372 | -0.55(-6.10%) |
Apr 09, 2024 | 8.990 | 9.110 | 8.940 | 9.020 | 944,684 | +0.03(+0.33%) |
Apr 08, 2024 | 9.090 | 9.190 | 8.990 | 8.990 | 779,112 | -0.12(-1.32%) |
Apr 05, 2024 | 9.070 | 9.130 | 9.010 | 9.110 | 1,418,513 | +0.04(+0.44%) |
Apr 04, 2024 | 9.190 | 9.230 | 9.030 | 9.070 | 797,380 | -0.03(-0.33%) |
Apr 03, 2024 | 9.120 | 9.137 | 9.015 | 9.100 | 908,610 | -0.09(-0.98%) |
Apr 02, 2024 | 9.080 | 9.350 | 9.050 | 9.190 | 998,099 | +0.10(+1.10%) |
Apr 01, 2024 | 9.280 | 9.310 | 8.990 | 9.090 | 1,276,193 | -0.22(-2.36%) |
Mar 28, 2024 | 9.200 | 9.310 | 9.165 | 9.310 | 767,265 | +0.14(+1.53%) |
Mar 27, 2024 | 9.060 | 9.240 | 9.060 | 9.170 | 651,416 | +0.16(+1.78%) |
Mar 26, 2024 | 9.160 | 9.180 | 8.995 | 9.010 | 799,385 | -0.09(-0.99%) |
Mar 25, 2024 | 8.950 | 9.140 | 8.950 | 9.100 | 745,945 | +0.19(+2.13%) |
Mar 22, 2024 | 9.060 | 9.060 | 8.810 | 8.910 | 950,147 | -0.12(-1.33%) |
Mar 21, 2024 | 9.070 | 9.195 | 8.990 | 9.030 | 1,010,352 | -0.02(-0.22%) |
Mar 20, 2024 | 8.990 | 9.185 | 8.940 | 9.050 | 1,954,697 | +0.06(+0.67%) |
Mar 19, 2024 | 8.960 | 9.060 | 8.910 | 8.990 | 1,005,903 | +0.04(+0.45%) |
Mar 18, 2024 | 9.030 | 9.070 | 8.930 | 8.950 | 1,455,440 | -0.10(-1.10%) |
Mar 15, 2024 | 9.000 | 9.160 | 8.995 | 9.050 | 2,439,206 | -0.10(-1.09%) |
Mar 14, 2024 | 9.130 | 9.220 | 8.980 | 9.150 | 1,149,244 | -0.02(-0.22%) |
Mar 13, 2024 | 8.960 | 9.290 | 8.880 | 9.170 | 2,155,619 | +0.20(+2.23%) |
Mar 12, 2024 | 9.090 | 9.130 | 8.880 | 8.970 | 1,875,822 | -0.16(-1.75%) |
Mar 11, 2024 | 8.640 | 9.330 | 8.607 | 9.130 | 2,183,141 | +0.50(+5.79%) |
Mar 08, 2024 | 9.060 | 9.070 | 8.510 | 8.630 | 4,095,100 | -0.81(-8.58%) |
Mar 07, 2024 | 9.390 | 9.545 | 9.220 | 9.440 | 1,449,223 | +0.13(+1.40%) |
Mar 06, 2024 | 9.480 | 9.480 | 9.200 | 9.310 | 1,219,302 | -0.12(-1.27%) |
Mar 05, 2024 | 9.500 | 9.595 | 9.420 | 9.430 | 1,029,102 | -0.09(-0.95%) |
Mar 04, 2024 | 9.500 | 9.570 | 9.390 | 9.520 | 873,329 | -0.05(-0.52%) |
Mar 01, 2024 | 9.450 | 9.580 | 9.295 | 9.570 | 965,318 | +0.06(+0.63%) |
Feb 29, 2024 | 9.580 | 9.680 | 9.475 | 9.510 | 819,899 | +0.02(+0.21%) |
Feb 28, 2024 | 9.650 | 9.680 | 9.460 | 9.490 | 734,612 | -0.15(-1.56%) |
Feb 27, 2024 | 9.540 | 9.670 | 9.465 | 9.640 | 1,044,885 | +0.15(+1.58%) |
Feb 26, 2024 | 9.400 | 9.520 | 9.320 | 9.490 | 872,627 | +0.04(+0.42%) |
Feb 23, 2024 | 9.340 | 9.560 | 9.330 | 9.450 | 670,496 | +0.08(+0.85%) |
Feb 22, 2024 | 9.360 | 9.400 | 9.210 | 9.370 | 721,195 | -0.03(-0.32%) |
Feb 21, 2024 | 9.400 | 9.470 | 9.275 | 9.400 | 782,102 | +0.01(+0.11%) |
Feb 20, 2024 | 9.280 | 9.545 | 9.230 | 9.390 | 1,211,106 | +0.07(+0.75%) |
Feb 16, 2024 | 9.170 | 9.370 | 9.055 | 9.320 | 732,225 | +0.03(+0.32%) |
Feb 15, 2024 | 9.060 | 9.400 | 9.030 | 9.290 | 1,175,157 | +0.31(+3.45%) |
Feb 14, 2024 | 8.760 | 9.030 | 8.755 | 8.980 | 817,650 | +0.24(+2.75%) |
Feb 13, 2024 | 8.610 | 8.800 | 8.405 | 8.740 | 1,673,683 | -0.36(-3.96%) |
Feb 12, 2024 | 8.910 | 9.240 | 8.910 | 9.100 | 1,010,286 | +0.23(+2.59%) |
Feb 09, 2024 | 8.640 | 8.870 | 8.599 | 8.870 | 668,780 | +0.20(+2.31%) |
Feb 08, 2024 | 8.560 | 8.705 | 8.520 | 8.670 | 582,566 | +0.07(+0.81%) |
Feb 07, 2024 | 8.700 | 8.710 | 8.465 | 8.600 | 615,287 | -0.09(-1.04%) |
Feb 06, 2024 | 8.530 | 8.720 | 8.530 | 8.690 | 919,103 | +0.14(+1.64%) |
Feb 05, 2024 | 8.780 | 8.780 | 8.535 | 8.550 | 625,488 | -0.28(-3.17%) |
Feb 02, 2024 | 8.860 | 8.900 | 8.698 | 8.830 | 693,321 | -0.14(-1.56%) |
Feb 01, 2024 | 8.630 | 8.980 | 8.630 | 8.970 | 862,235 | +0.34(+3.94%) |
Jan 31, 2024 | 8.900 | 8.910 | 8.600 | 8.630 | 691,333 | -0.22(-2.49%) |
Jan 30, 2024 | 8.920 | 8.960 | 8.730 | 8.850 | 708,569 | -0.12(-1.34%) |
Jan 29, 2024 | 8.920 | 9.000 | 8.730 | 8.970 | 756,849 | +0.09(+1.01%) |
Jan 26, 2024 | 9.010 | 9.100 | 8.830 | 8.880 | 906,765 | -0.08(-0.89%) |
Jan 25, 2024 | 8.650 | 8.960 | 8.620 | 8.960 | 762,639 | +0.38(+4.43%) |
Jan 24, 2024 | 8.760 | 8.790 | 8.530 | 8.580 | 809,230 | -0.17(-1.94%) |
Jan 23, 2024 | 8.930 | 9.050 | 8.690 | 8.750 | 943,502 | -0.10(-1.13%) |
Jan 22, 2024 | 8.630 | 8.880 | 8.580 | 8.850 | 874,064 | +0.24(+2.79%) |
Jan 19, 2024 | 8.630 | 8.635 | 8.340 | 8.610 | 1,240,705 | +0.06(+0.70%) |
Jan 18, 2024 | 8.720 | 8.746 | 8.495 | 8.550 | 1,303,566 | -0.13(-1.50%) |
Jan 17, 2024 | 8.910 | 8.960 | 8.575 | 8.680 | 1,333,280 | -0.33(-3.66%) |
Jan 16, 2024 | 9.310 | 9.315 | 9.000 | 9.010 | 993,630 | -0.28(-3.01%) |
Jan 12, 2024 | 9.690 | 9.780 | 9.280 | 9.290 | 957,632 | -0.32(-3.33%) |
Jan 11, 2024 | 10.01 | 10.01 | 9.515 | 9.610 | 1,339,008 | -0.42(-4.19%) |
Jan 10, 2024 | 9.910 | 10.09 | 9.910 | 10.03 | 972,478 | +0.06(+0.60%) |
Jan 09, 2024 | 9.850 | 10.04 | 9.820 | 9.970 | 1,367,351 | +0.09(+0.91%) |
Jan 08, 2024 | 9.730 | 10.04 | 9.710 | 9.880 | 1,141,703 | +0.17(+1.75%) |
Jan 05, 2024 | 9.750 | 9.820 | 9.575 | 9.710 | 941,396 | -0.08(-0.82%) |
Jan 04, 2024 | 9.840 | 9.930 | 9.740 | 9.790 | 1,008,806 | +0.04(+0.41%) |
Jan 03, 2024 | 10.02 | 10.09 | 9.740 | 9.750 | 936,402 | -0.32(-3.18%) |
Jan 02, 2024 | 9.780 | 10.11 | 9.700 | 10.07 | 933,580 | +0.22(+2.23%) |
Dec 29, 2023 | 9.950 | 10.03 | 9.780 | 9.850 | 938,172 | -0.16(-1.60%) |
Dec 28, 2023 | 9.690 | 10.02 | 9.640 | 10.01 | 1,311,120 | +0.30(+3.09%) |
Dec 27, 2023 | 9.690 | 9.720 | 9.520 | 9.710 | 1,099,721 | +0.02(+0.21%) |
Dec 26, 2023 | 9.550 | 9.700 | 9.445 | 9.690 | 1,458,749 | +0.20(+2.11%) |
Dec 22, 2023 | 9.480 | 9.650 | 9.370 | 9.490 | 1,842,828 | +0.03(+0.32%) |
Dec 21, 2023 | 9.710 | 9.750 | 9.430 | 9.460 | 1,043,700 | -0.14(-1.46%) |
Dec 20, 2023 | 9.590 | 9.870 | 9.540 | 9.600 | 666,558 | -0.06(-0.62%) |
Dec 19, 2023 | 9.430 | 9.680 | 9.430 | 9.660 | 657,384 | +0.21(+2.22%) |
Dec 18, 2023 | 9.420 | 9.465 | 9.240 | 9.450 | 827,224 | +0.10(+1.07%) |
Dec 15, 2023 | 9.520 | 9.520 | 9.210 | 9.350 | 1,797,067 | -0.06(-0.64%) |
Dec 14, 2023 | 9.660 | 9.660 | 9.381 | 9.410 | 1,040,619 | -0.16(-1.67%) |
Dec 13, 2023 | 9.370 | 9.660 | 9.240 | 9.570 | 904,363 | +0.20(+2.13%) |
Dec 12, 2023 | 9.280 | 9.380 | 9.135 | 9.370 | 1,109,865 | +0.26(+2.85%) |
Dec 11, 2023 | 9.140 | 9.200 | 8.959 | 9.110 | 1,482,331 | -0.13(-1.41%) |
Dec 08, 2023 | 9.000 | 9.310 | 8.930 | 9.240 | 1,358,255 | +0.26(+2.90%) |
Dec 07, 2023 | 9.250 | 9.530 | 8.950 | 8.980 | 3,061,788 | -1.23(-12.05%) |
Dec 06, 2023 | 10.25 | 10.38 | 10.04 | 10.21 | 1,105,511 | -0.05(-0.49%) |
Dec 05, 2023 | 10.46 | 10.48 | 10.25 | 10.26 | 1,109,862 | -0.22(-2.10%) |
Dec 04, 2023 | 10.42 | 10.61 | 10.39 | 10.48 | 803,437 | +0.06(+0.58%) |
Dec 01, 2023 | 10.25 | 10.45 | 10.19 | 10.42 | 788,074 | +0.15(+1.46%) |
Nov 30, 2023 | 10.13 | 10.40 | 10.13 | 10.27 | 799,054 | +0.20(+1.99%) |
Nov 29, 2023 | 10.22 | 10.35 | 10.06 | 10.07 | 507,448 | -0.17(-1.66%) |
Nov 28, 2023 | 10.20 | 10.33 | 10.14 | 10.24 | 628,400 | +0.06(+0.59%) |
Nov 27, 2023 | 10.49 | 10.52 | 10.17 | 10.18 | 580,653 | -0.33(-3.14%) |
Nov 24, 2023 | 10.46 | 10.65 | 10.34 | 10.51 | 494,064 | +0.14(+1.35%) |
Nov 22, 2023 | 10.14 | 10.43 | 10.14 | 10.37 | 1,030,588 | +0.28(+2.78%) |
Nov 21, 2023 | 10.25 | 10.25 | 10.03 | 10.09 | 773,535 | -0.11(-1.08%) |
Nov 20, 2023 | 10.23 | 10.33 | 10.17 | 10.20 | 739,616 | -0.02(-0.20%) |
Nov 17, 2023 | 9.330 | 10.41 | 9.330 | 10.22 | 1,561,161 | -0.48(-4.49%) |
Nov 16, 2023 | 10.83 | 10.93 | 10.68 | 10.70 | 645,900 | -0.13(-1.20%) |
Nov 15, 2023 | 10.95 | 11.00 | 10.81 | 10.83 | 475,543 | -0.09(-0.82%) |
Nov 14, 2023 | 10.84 | 10.95 | 10.78 | 10.92 | 498,941 | +0.21(+1.96%) |
Nov 13, 2023 | 10.56 | 10.75 | 10.45 | 10.71 | 424,803 | +0.27(+2.59%) |
Nov 10, 2023 | 10.42 | 10.46 | 10.21 | 10.44 | 441,777 | +0.00(+0.00%) |
Nov 09, 2023 | 10.74 | 10.81 | 10.38 | 10.44 | 304,737 | -0.29(-2.70%) |
Nov 08, 2023 | 10.89 | 10.91 | 10.61 | 10.73 | 411,902 | -0.10(-0.92%) |
Nov 07, 2023 | 10.71 | 10.89 | 10.67 | 10.83 | 525,761 | +0.06(+0.56%) |
Nov 06, 2023 | 10.84 | 11.08 | 10.76 | 10.77 | 688,551 | -0.03(-0.28%) |
Nov 03, 2023 | 10.77 | 10.86 | 10.67 | 10.80 | 733,071 | +0.24(+2.27%) |
Nov 02, 2023 | 10.43 | 10.59 | 10.37 | 10.56 | 534,038 | +0.19(+1.83%) |
Nov 01, 2023 | 10.47 | 10.51 | 10.24 | 10.37 | 530,646 | -0.06(-0.58%) |
Oct 31, 2023 | 10.46 | 10.60 | 10.38 | 10.43 | 441,625 | +0.05(+0.48%) |
Oct 30, 2023 | 10.36 | 10.57 | 10.28 | 10.38 | 570,794 | +0.12(+1.17%) |
Oct 27, 2023 | 10.55 | 10.61 | 10.21 | 10.26 | 635,167 | -0.29(-2.75%) |
Oct 26, 2023 | 10.70 | 10.86 | 10.51 | 10.55 | 509,811 | -0.08(-0.75%) |
Oct 25, 2023 | 10.52 | 10.73 | 10.41 | 10.63 | 716,636 | +0.13(+1.24%) |
Oct 24, 2023 | 10.40 | 10.59 | 10.40 | 10.50 | 603,446 | +0.14(+1.35%) |
Oct 23, 2023 | 10.32 | 10.59 | 10.24 | 10.36 | 674,487 | -0.05(-0.48%) |
Oct 20, 2023 | 10.45 | 10.59 | 10.39 | 10.41 | 733,525 | +0.01(+0.10%) |
Oct 19, 2023 | 10.34 | 10.49 | 10.32 | 10.40 | 718,524 | +0.10(+0.97%) |
Oct 18, 2023 | 10.24 | 10.45 | 10.23 | 10.30 | 843,500 | +0.05(+0.49%) |
Oct 17, 2023 | 9.910 | 10.27 | 9.910 | 10.25 | 660,901 | +0.27(+2.71%) |
Oct 16, 2023 | 9.990 | 10.12 | 9.840 | 9.980 | 706,969 | +0.07(+0.71%) |
Oct 13, 2023 | 9.710 | 9.910 | 9.655 | 9.910 | 814,959 | +0.24(+2.48%) |
Oct 12, 2023 | 9.870 | 9.935 | 9.580 | 9.670 | 866,854 | -0.23(-2.32%) |
Oct 11, 2023 | 10.06 | 10.12 | 9.805 | 9.900 | 757,529 | -0.13(-1.30%) |
Oct 10, 2023 | 9.870 | 10.04 | 9.840 | 10.03 | 696,298 | +0.16(+1.62%) |
Oct 09, 2023 | 9.600 | 9.890 | 9.540 | 9.870 | 930,793 | +0.28(+2.92%) |
Oct 06, 2023 | 9.530 | 9.720 | 9.320 | 9.590 | 1,533,873 | +0.04(+0.42%) |
Oct 05, 2023 | 9.760 | 9.910 | 9.550 | 9.550 | 758,194 | -0.23(-2.35%) |
Oct 04, 2023 | 10.02 | 10.17 | 9.720 | 9.780 | 808,312 | -0.26(-2.59%) |
Oct 03, 2023 | 9.810 | 10.12 | 9.810 | 10.04 | 1,004,324 | +0.12(+1.21%) |
Oct 02, 2023 | 10.26 | 10.32 | 9.801 | 9.920 | 1,706,304 | -0.34(-3.31%) |
Sep 29, 2023 | 11.15 | 11.17 | 10.24 | 10.26 | 2,115,356 | -0.86(-7.73%) |
Sep 28, 2023 | 11.50 | 11.58 | 10.63 | 11.12 | 2,949,262 | -0.61(-5.20%) |
Sep 27, 2023 | 11.84 | 11.88 | 11.59 | 11.73 | 881,529 | -0.07(-0.59%) |
Sep 26, 2023 | 11.83 | 11.92 | 11.75 | 11.80 | 614,602 | -0.06(-0.51%) |
Sep 25, 2023 | 11.92 | 12.00 | 11.85 | 11.86 | 848,234 | -0.16(-1.33%) |
Sep 22, 2023 | 12.05 | 12.14 | 11.98 | 12.02 | 598,126 | +0.02(+0.17%) |
Sep 21, 2023 | 12.18 | 12.18 | 11.99 | 12.00 | 577,119 | -0.19(-1.56%) |
Sep 20, 2023 | 12.19 | 12.28 | 12.11 | 12.19 | 385,881 | +0.08(+0.66%) |
Sep 19, 2023 | 12.08 | 12.22 | 12.04 | 12.11 | 681,950 | -0.01(-0.08%) |
Sep 18, 2023 | 11.79 | 12.16 | 11.69 | 12.12 | 865,364 | +0.28(+2.36%) |
Sep 15, 2023 | 11.98 | 12.09 | 11.81 | 11.84 | 706,550 | -0.17(-1.42%) |
Sep 14, 2023 | 11.54 | 12.04 | 11.51 | 12.01 | 604,949 | +0.49(+4.25%) |
Sep 13, 2023 | 11.33 | 11.61 | 11.31 | 11.52 | 454,265 | +0.20(+1.77%) |
Sep 12, 2023 | 11.40 | 11.44 | 11.22 | 11.32 | 536,884 | -0.06(-0.53%) |
Sep 11, 2023 | 11.58 | 11.63 | 11.36 | 11.38 | 469,884 | -0.21(-1.81%) |
Sep 08, 2023 | 11.68 | 11.68 | 11.57 | 11.59 | 265,834 | -0.08(-0.69%) |
Sep 07, 2023 | 11.74 | 11.81 | 11.62 | 11.67 | 385,591 | -0.09(-0.77%) |
Sep 06, 2023 | 11.92 | 11.96 | 11.75 | 11.76 | 438,037 | -0.09(-0.76%) |
Sep 05, 2023 | 12.04 | 12.13 | 11.58 | 11.85 | 962,101 | -0.37(-3.03%) |
Sep 01, 2023 | 12.52 | 12.56 | 12.17 | 12.22 | 537,205 | -0.22(-1.77%) |
Aug 31, 2023 | 12.76 | 12.81 | 12.42 | 12.44 | 367,703 | -0.38(-2.96%) |
Aug 30, 2023 | 12.78 | 12.84 | 12.63 | 12.82 | 341,037 | -0.02(-0.16%) |
Aug 29, 2023 | 12.75 | 12.89 | 12.69 | 12.84 | 349,254 | +0.10(+0.78%) |
Aug 28, 2023 | 12.65 | 12.77 | 12.62 | 12.74 | 515,045 | +0.11(+0.87%) |
Aug 25, 2023 | 12.55 | 12.63 | 12.40 | 12.63 | 632,732 | +0.09(+0.72%) |
Aug 24, 2023 | 12.44 | 12.57 | 12.44 | 12.54 | 290,799 | +0.04(+0.32%) |
Aug 23, 2023 | 12.36 | 12.53 | 12.31 | 12.50 | 305,214 | +0.19(+1.54%) |
Aug 22, 2023 | 12.49 | 12.60 | 12.28 | 12.31 | 691,432 | -0.23(-1.83%) |
Aug 21, 2023 | 12.59 | 12.61 | 12.46 | 12.54 | 254,905 | -0.08(-0.63%) |
Aug 18, 2023 | 12.63 | 12.71 | 12.53 | 12.62 | 309,712 | -0.05(-0.39%) |
Aug 17, 2023 | 12.54 | 12.75 | 12.52 | 12.67 | 419,769 | +0.11(+0.88%) |
Aug 16, 2023 | 12.62 | 12.69 | 12.53 | 12.56 | 402,300 | -0.07(-0.55%) |
Aug 15, 2023 | 12.78 | 12.78 | 12.60 | 12.63 | 362,682 | -0.20(-1.56%) |
Aug 14, 2023 | 12.80 | 12.89 | 12.69 | 12.83 | 501,785 | +0.03(+0.23%) |
Aug 11, 2023 | 12.64 | 12.81 | 12.54 | 12.80 | 648,890 | +0.16(+1.27%) |
Aug 10, 2023 | 12.43 | 12.64 | 12.43 | 12.64 | 647,452 | +0.26(+2.10%) |
Aug 09, 2023 | 12.49 | 12.51 | 12.29 | 12.38 | 783,799 | -0.08(-0.64%) |
Aug 08, 2023 | 12.70 | 12.67 | 12.41 | 12.46 | 628,358 | -0.32(-2.50%) |
Aug 07, 2023 | 12.70 | 12.82 | 12.62 | 12.78 | 369,012 | +0.06(+0.47%) |
Aug 04, 2023 | 12.61 | 12.93 | 12.57 | 12.72 | 444,079 | +0.13(+1.03%) |
Aug 03, 2023 | 12.45 | 12.63 | 12.40 | 12.59 | 441,446 | +0.12(+0.96%) |
Aug 02, 2023 | 12.39 | 12.59 | 12.35 | 12.47 | 575,103 | +0.01(+0.08%) |
Aug 01, 2023 | 12.61 | 12.68 | 12.41 | 12.46 | 584,020 | -0.12(-0.95%) |
Jul 31, 2023 | 12.72 | 12.80 | 12.55 | 12.58 | 513,587 | -0.18(-1.41%) |
Jul 28, 2023 | 12.88 | 12.97 | 12.75 | 12.76 | 354,073 | -0.05(-0.39%) |
Jul 27, 2023 | 12.99 | 13.08 | 12.80 | 12.81 | 509,350 | -0.19(-1.46%) |
Jul 26, 2023 | 12.85 | 13.09 | 12.80 | 13.00 | 648,877 | +0.15(+1.17%) |
Jul 25, 2023 | 12.97 | 13.02 | 12.76 | 12.85 | 462,577 | -0.12(-0.93%) |
Jul 24, 2023 | 13.05 | 13.15 | 12.94 | 12.97 | 366,204 | -0.08(-0.61%) |
Jul 21, 2023 | 12.95 | 13.14 | 12.91 | 13.05 | 549,622 | +0.13(+1.01%) |
Jul 20, 2023 | 12.87 | 12.96 | 12.67 | 12.92 | 789,777 | +0.04(+0.31%) |
Jul 19, 2023 | 12.62 | 12.88 | 12.60 | 12.88 | 627,473 | +0.36(+2.88%) |
Jul 18, 2023 | 12.70 | 12.74 | 12.51 | 12.52 | 467,235 | -0.10(-0.79%) |
Jul 17, 2023 | 12.72 | 12.75 | 12.52 | 12.62 | 732,464 | -0.12(-0.94%) |
Jul 14, 2023 | 12.83 | 12.83 | 12.64 | 12.74 | 390,898 | -0.13(-1.01%) |
Jul 13, 2023 | 12.65 | 12.94 | 12.60 | 12.87 | 739,551 | +0.28(+2.22%) |
Jul 12, 2023 | 12.65 | 12.80 | 12.56 | 12.59 | 794,221 | +0.00(+0.00%) |
Jul 11, 2023 | 12.53 | 12.66 | 12.48 | 12.59 | 949,722 | +0.14(+1.12%) |
Jul 10, 2023 | 12.70 | 12.75 | 12.43 | 12.45 | 1,408,706 | -0.32(-2.51%) |
Jul 07, 2023 | 12.84 | 12.95 | 12.76 | 12.77 | 490,279 | -0.13(-1.01%) |
Jul 06, 2023 | 12.61 | 12.94 | 12.55 | 12.90 | 829,561 | +0.25(+1.98%) |
Jul 05, 2023 | 12.76 | 12.79 | 12.58 | 12.65 | 914,676 | -0.18(-1.40%) |