Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 9.171 | 9.580 | 9.171 | 9.580 | 10,202 | +0.32(+3.46%) |
May 23, 2024 | 9.040 | 9.270 | 8.920 | 9.260 | 9,949 | +0.02(+0.22%) |
May 22, 2024 | 9.180 | 9.240 | 9.040 | 9.240 | 3,747 | +0.00(+0.00%) |
May 21, 2024 | 9.240 | 9.390 | 9.110 | 9.240 | 13,059 | +0.00(+0.00%) |
May 20, 2024 | 9.270 | 9.310 | 9.217 | 9.240 | 6,858 | -0.16(-1.70%) |
May 17, 2024 | 9.210 | 9.400 | 9.190 | 9.400 | 8,261 | +0.08(+0.86%) |
May 16, 2024 | 9.200 | 9.320 | 9.200 | 9.320 | 27,168 | +0.04(+0.43%) |
May 15, 2024 | 8.890 | 9.280 | 8.840 | 9.280 | 13,266 | +0.43(+4.86%) |
May 14, 2024 | 8.610 | 8.945 | 8.610 | 8.850 | 9,508 | +0.10(+1.14%) |
May 13, 2024 | 9.120 | 9.150 | 8.730 | 8.750 | 11,028 | -0.47(-5.10%) |
May 10, 2024 | 9.160 | 9.306 | 9.100 | 9.220 | 5,634 | -0.17(-1.81%) |
May 09, 2024 | 8.880 | 9.430 | 8.880 | 9.390 | 8,017 | +0.40(+4.45%) |
May 08, 2024 | 8.750 | 9.140 | 8.685 | 8.990 | 8,799 | +0.09(+1.01%) |
May 07, 2024 | 9.110 | 9.199 | 8.900 | 8.900 | 10,079 | -0.05(-0.56%) |
May 06, 2024 | 8.710 | 9.254 | 8.710 | 8.950 | 12,196 | -0.39(-4.18%) |
May 03, 2024 | 9.700 | 9.700 | 9.000 | 9.340 | 10,987 | -0.43(-4.40%) |
May 02, 2024 | 9.600 | 10.03 | 9.570 | 9.770 | 11,416 | +0.28(+2.95%) |
May 01, 2024 | 9.425 | 9.589 | 9.425 | 9.490 | 4,348 | +0.24(+2.59%) |
Apr 30, 2024 | 9.050 | 9.250 | 9.050 | 9.250 | 10,022 | +0.02(+0.22%) |
Apr 29, 2024 | 9.610 | 9.866 | 9.200 | 9.230 | 10,846 | -0.49(-5.04%) |
Apr 26, 2024 | 9.440 | 9.720 | 9.350 | 9.720 | 2,893 | +0.15(+1.57%) |
Apr 25, 2024 | 9.510 | 9.570 | 9.420 | 9.570 | 6,506 | -0.12(-1.24%) |
Apr 24, 2024 | 9.630 | 9.750 | 9.500 | 9.690 | 10,933 | +0.03(+0.31%) |
Apr 23, 2024 | 9.790 | 9.810 | 9.520 | 9.660 | 4,671 | +0.03(+0.31%) |
Apr 22, 2024 | 9.650 | 9.870 | 9.630 | 9.630 | 9,321 | -0.17(-1.73%) |
Apr 19, 2024 | 9.700 | 9.820 | 9.670 | 9.800 | 8,366 | -0.07(-0.71%) |
Apr 18, 2024 | 9.600 | 9.940 | 9.595 | 9.870 | 18,463 | +0.42(+4.44%) |
Apr 17, 2024 | 9.720 | 9.740 | 9.430 | 9.450 | 8,749 | -0.29(-2.98%) |
Apr 16, 2024 | 9.403 | 9.770 | 9.403 | 9.740 | 12,089 | +0.25(+2.63%) |
Apr 15, 2024 | 9.570 | 9.970 | 9.490 | 9.490 | 13,774 | -0.21(-2.16%) |
Apr 12, 2024 | 9.680 | 9.720 | 9.170 | 9.700 | 15,509 | +0.04(+0.41%) |
Apr 11, 2024 | 9.960 | 9.960 | 9.400 | 9.660 | 39,380 | -0.18(-1.83%) |
Apr 10, 2024 | 9.160 | 9.840 | 9.140 | 9.840 | 30,746 | +0.64(+6.96%) |
Apr 09, 2024 | 8.870 | 9.340 | 8.870 | 9.200 | 25,076 | +0.54(+6.24%) |
Apr 08, 2024 | 9.080 | 9.200 | 8.660 | 8.660 | 12,660 | -0.30(-3.35%) |
Apr 05, 2024 | 8.860 | 9.010 | 8.630 | 8.960 | 40,304 | +0.10(+1.13%) |
Apr 04, 2024 | 8.910 | 9.170 | 8.630 | 8.860 | 22,342 | +0.05(+0.57%) |
Apr 03, 2024 | 8.640 | 8.876 | 8.517 | 8.810 | 15,323 | +0.16(+1.85%) |
Apr 02, 2024 | 8.750 | 8.920 | 8.490 | 8.650 | 31,974 | -0.09(-1.03%) |
Apr 01, 2024 | 8.500 | 9.100 | 8.500 | 8.740 | 14,978 | -0.33(-3.64%) |
Mar 28, 2024 | 9.060 | 9.310 | 9.060 | 9.070 | 8,665 | -0.08(-0.87%) |
Mar 27, 2024 | 8.900 | 9.540 | 8.900 | 9.150 | 33,461 | +0.11(+1.22%) |
Mar 26, 2024 | 8.530 | 9.240 | 8.530 | 9.040 | 33,034 | +0.42(+4.87%) |
Mar 25, 2024 | 8.690 | 8.810 | 8.420 | 8.620 | 64,276 | -0.21(-2.38%) |
Mar 22, 2024 | 8.440 | 8.830 | 8.420 | 8.830 | 34,543 | +0.23(+2.67%) |
Mar 21, 2024 | 8.680 | 8.750 | 8.500 | 8.600 | 26,555 | -0.12(-1.38%) |
Mar 20, 2024 | 8.200 | 9.110 | 8.200 | 8.720 | 42,367 | +0.49(+5.95%) |
Mar 19, 2024 | 7.940 | 8.550 | 7.940 | 8.230 | 54,284 | +0.19(+2.36%) |
Mar 18, 2024 | 7.870 | 8.330 | 7.850 | 8.040 | 45,371 | +0.43(+5.65%) |
Mar 15, 2024 | 8.310 | 8.500 | 7.370 | 7.610 | 121,765 | -0.74(-8.86%) |
Mar 14, 2024 | 7.960 | 8.350 | 7.960 | 8.350 | 11,721 | +0.54(+6.91%) |
Mar 13, 2024 | 7.840 | 8.217 | 7.783 | 7.810 | 12,570 | -0.12(-1.51%) |
Mar 12, 2024 | 7.650 | 8.130 | 7.560 | 7.930 | 15,135 | +0.15(+1.93%) |
Mar 11, 2024 | 7.990 | 7.990 | 7.540 | 7.780 | 21,225 | -0.22(-2.75%) |
Mar 08, 2024 | 8.170 | 8.360 | 7.920 | 8.000 | 32,676 | -0.10(-1.23%) |
Mar 07, 2024 | 8.360 | 8.550 | 8.100 | 8.100 | 38,761 | -0.34(-4.03%) |
Mar 06, 2024 | 9.050 | 9.510 | 8.340 | 8.440 | 38,315 | -0.62(-6.84%) |
Mar 05, 2024 | 9.000 | 9.850 | 8.242 | 9.060 | 104,839 | -2.62(-22.43%) |
Mar 04, 2024 | 11.22 | 12.00 | 11.22 | 11.68 | 5,459 | +0.37(+3.27%) |
Mar 01, 2024 | 11.44 | 11.62 | 11.18 | 11.31 | 15,359 | +0.32(+2.91%) |
Feb 29, 2024 | 11.17 | 11.43 | 10.99 | 10.99 | 4,177 | -0.25(-2.22%) |
Feb 28, 2024 | 11.67 | 11.68 | 11.24 | 11.24 | 14,624 | -0.31(-2.68%) |
Feb 27, 2024 | 12.45 | 12.46 | 11.47 | 11.55 | 7,922 | -0.92(-7.40%) |
Feb 26, 2024 | 11.97 | 12.70 | 11.97 | 12.47 | 21,255 | +0.44(+3.68%) |
Feb 23, 2024 | 12.13 | 12.13 | 11.88 | 12.03 | 6,895 | -0.02(-0.17%) |
Feb 22, 2024 | 11.97 | 12.06 | 11.97 | 12.05 | 6,225 | -0.04(-0.33%) |
Feb 21, 2024 | 12.39 | 12.39 | 11.99 | 12.09 | 5,437 | -0.20(-1.63%) |
Feb 20, 2024 | 12.30 | 12.45 | 12.20 | 12.29 | 10,167 | -0.37(-2.92%) |
Feb 16, 2024 | 12.63 | 12.71 | 12.50 | 12.66 | 6,968 | +0.11(+0.88%) |
Feb 15, 2024 | 12.74 | 12.74 | 12.39 | 12.55 | 10,795 | -0.10(-0.79%) |
Feb 14, 2024 | 12.99 | 12.99 | 12.40 | 12.65 | 9,646 | +0.11(+0.88%) |
Feb 13, 2024 | 12.36 | 12.69 | 12.14 | 12.54 | 18,683 | +0.61(+5.11%) |
Feb 12, 2024 | 12.13 | 12.26 | 11.83 | 11.93 | 12,028 | -0.38(-3.09%) |
Feb 09, 2024 | 12.14 | 12.35 | 12.14 | 12.31 | 31,156 | +0.25(+2.07%) |
Feb 08, 2024 | 11.88 | 12.06 | 11.77 | 12.06 | 3,458 | +0.27(+2.29%) |
Feb 07, 2024 | 11.86 | 11.86 | 11.58 | 11.79 | 8,322 | -0.01(-0.08%) |
Feb 06, 2024 | 11.50 | 11.80 | 11.36 | 11.80 | 16,052 | +0.35(+3.06%) |
Feb 05, 2024 | 12.28 | 12.32 | 11.32 | 11.45 | 14,037 | -0.79(-6.45%) |
Feb 02, 2024 | 11.99 | 12.25 | 11.97 | 12.24 | 8,120 | +0.13(+1.07%) |
Feb 01, 2024 | 11.78 | 12.20 | 11.65 | 12.11 | 17,119 | +0.33(+2.80%) |
Jan 31, 2024 | 12.14 | 12.14 | 11.58 | 11.78 | 6,745 | -0.34(-2.81%) |
Jan 30, 2024 | 12.10 | 12.25 | 11.99 | 12.12 | 6,589 | -0.04(-0.33%) |
Jan 29, 2024 | 12.12 | 12.17 | 11.98 | 12.16 | 10,718 | -0.09(-0.73%) |
Jan 26, 2024 | 11.87 | 12.25 | 11.87 | 12.25 | 9,768 | +0.31(+2.60%) |
Jan 25, 2024 | 12.08 | 12.24 | 11.94 | 11.94 | 8,890 | -0.23(-1.89%) |
Jan 24, 2024 | 12.25 | 12.30 | 11.96 | 12.17 | 6,179 | -0.09(-0.73%) |
Jan 23, 2024 | 12.41 | 12.41 | 12.26 | 12.26 | 9,652 | +0.02(+0.16%) |
Jan 22, 2024 | 12.15 | 12.40 | 12.13 | 12.24 | 14,850 | +0.10(+0.82%) |
Jan 19, 2024 | 12.01 | 12.27 | 11.92 | 12.14 | 13,955 | -0.01(-0.08%) |
Jan 18, 2024 | 12.15 | 12.22 | 12.00 | 12.15 | 11,890 | -0.16(-1.30%) |
Jan 17, 2024 | 11.98 | 12.40 | 11.91 | 12.31 | 24,019 | +0.11(+0.90%) |
Jan 16, 2024 | 11.00 | 12.20 | 11.00 | 12.20 | 20,497 | +0.15(+1.24%) |
Jan 12, 2024 | 12.05 | 12.18 | 11.72 | 12.05 | 33,831 | +0.18(+1.52%) |
Jan 11, 2024 | 12.01 | 12.20 | 11.85 | 11.87 | 7,074 | -0.18(-1.49%) |
Jan 10, 2024 | 12.34 | 12.34 | 11.87 | 12.05 | 18,325 | -0.03(-0.25%) |
Jan 09, 2024 | 12.14 | 12.38 | 12.00 | 12.08 | 31,276 | -0.24(-1.95%) |
Jan 08, 2024 | 12.42 | 12.72 | 11.99 | 12.32 | 42,388 | +0.22(+1.82%) |
Jan 05, 2024 | 12.61 | 12.64 | 12.02 | 12.10 | 24,067 | -0.40(-3.20%) |
Jan 04, 2024 | 12.70 | 12.89 | 12.48 | 12.50 | 26,964 | -0.09(-0.71%) |
Jan 03, 2024 | 12.70 | 12.91 | 12.38 | 12.59 | 15,948 | -0.04(-0.32%) |
Jan 02, 2024 | 13.51 | 13.51 | 12.43 | 12.63 | 39,092 | -0.45(-3.44%) |
Dec 29, 2023 | 12.10 | 13.27 | 11.86 | 13.08 | 75,681 | +1.00(+8.28%) |
Dec 28, 2023 | 12.19 | 12.19 | 11.79 | 12.08 | 16,540 | +0.01(+0.08%) |
Dec 27, 2023 | 12.11 | 12.16 | 11.88 | 12.07 | 15,439 | +0.00(+0.00%) |
Dec 26, 2023 | 11.74 | 12.18 | 11.72 | 12.07 | 27,293 | +0.20(+1.68%) |
Dec 22, 2023 | 11.88 | 11.92 | 11.60 | 11.87 | 51,481 | -0.05(-0.42%) |
Dec 21, 2023 | 11.37 | 12.04 | 11.31 | 11.92 | 63,623 | +0.67(+5.96%) |
Dec 20, 2023 | 11.58 | 11.58 | 11.01 | 11.25 | 23,180 | -0.28(-2.43%) |
Dec 19, 2023 | 11.13 | 11.55 | 11.13 | 11.53 | 44,899 | +0.34(+3.04%) |
Dec 18, 2023 | 11.15 | 11.25 | 11.00 | 11.19 | 22,492 | +0.04(+0.36%) |
Dec 15, 2023 | 10.93 | 11.15 | 10.72 | 11.15 | 34,123 | +0.28(+2.58%) |
Dec 14, 2023 | 10.63 | 11.10 | 10.63 | 10.87 | 54,025 | +0.27(+2.55%) |
Dec 13, 2023 | 10.56 | 10.91 | 10.56 | 10.60 | 34,946 | +0.00(+0.00%) |
Dec 12, 2023 | 10.82 | 10.82 | 10.60 | 10.60 | 22,685 | -0.17(-1.58%) |
Dec 11, 2023 | 10.38 | 10.84 | 10.38 | 10.77 | 46,222 | +0.51(+4.97%) |
Dec 08, 2023 | 10.51 | 10.60 | 10.25 | 10.26 | 24,478 | -0.33(-3.10%) |
Dec 07, 2023 | 10.81 | 10.90 | 10.59 | 10.59 | 18,645 | -0.17(-1.59%) |
Dec 06, 2023 | 10.65 | 10.80 | 10.18 | 10.76 | 26,864 | +0.18(+1.70%) |
Dec 05, 2023 | 10.61 | 10.72 | 10.33 | 10.58 | 35,451 | -0.03(-0.28%) |
Dec 04, 2023 | 10.16 | 10.66 | 10.16 | 10.61 | 41,164 | +0.21(+2.02%) |
Dec 01, 2023 | 10.20 | 10.46 | 10.13 | 10.40 | 30,377 | +0.10(+0.97%) |
Nov 30, 2023 | 10.25 | 10.42 | 10.23 | 10.30 | 18,399 | +0.15(+1.48%) |
Nov 29, 2023 | 10.07 | 10.50 | 9.870 | 10.15 | 35,253 | +0.30(+3.05%) |
Nov 28, 2023 | 10.30 | 10.62 | 9.850 | 9.850 | 45,498 | -0.39(-3.81%) |
Nov 27, 2023 | 10.35 | 10.57 | 9.630 | 10.24 | 15,740 | -0.11(-1.06%) |
Nov 24, 2023 | 10.26 | 10.66 | 10.16 | 10.35 | 25,845 | +0.26(+2.61%) |
Nov 22, 2023 | 9.700 | 10.16 | 9.700 | 10.09 | 41,365 | +0.45(+4.64%) |
Nov 21, 2023 | 9.950 | 10.10 | 9.590 | 9.640 | 63,108 | -0.22(-2.23%) |
Nov 20, 2023 | 9.500 | 9.900 | 9.440 | 9.860 | 58,889 | +0.40(+4.23%) |
Nov 17, 2023 | 9.240 | 9.500 | 9.240 | 9.460 | 31,280 | +0.16(+1.73%) |
Nov 16, 2023 | 9.370 | 9.370 | 9.170 | 9.299 | 8,671 | +0.13(+1.41%) |
Nov 15, 2023 | 9.650 | 9.650 | 9.080 | 9.170 | 14,448 | -0.38(-3.98%) |
Nov 14, 2023 | 9.210 | 9.700 | 9.210 | 9.550 | 8,006 | +0.30(+3.24%) |
Nov 13, 2023 | 9.300 | 9.485 | 8.520 | 9.250 | 18,232 | -0.08(-0.86%) |
Nov 10, 2023 | 9.290 | 9.540 | 9.040 | 9.330 | 16,314 | +0.09(+0.97%) |
Nov 09, 2023 | 8.750 | 9.240 | 8.750 | 9.240 | 18,737 | +0.59(+6.82%) |
Nov 08, 2023 | 9.060 | 9.060 | 8.580 | 8.650 | 14,580 | -0.23(-2.59%) |
Nov 07, 2023 | 8.470 | 9.130 | 8.470 | 8.880 | 11,748 | +0.39(+4.59%) |
Nov 06, 2023 | 8.420 | 8.510 | 8.410 | 8.490 | 5,174 | +0.05(+0.59%) |
Nov 03, 2023 | 8.240 | 8.550 | 8.238 | 8.440 | 3,515 | +0.17(+2.06%) |
Nov 02, 2023 | 8.240 | 8.270 | 8.180 | 8.270 | 20,669 | +0.04(+0.49%) |
Nov 01, 2023 | 8.250 | 8.320 | 8.230 | 8.230 | 3,380 | +0.06(+0.73%) |
Oct 31, 2023 | 8.140 | 8.200 | 8.140 | 8.170 | 7,223 | -0.03(-0.37%) |
Oct 30, 2023 | 8.040 | 8.240 | 8.040 | 8.200 | 12,337 | +0.20(+2.50%) |
Oct 27, 2023 | 8.035 | 8.065 | 7.960 | 8.000 | 17,107 | -0.04(-0.50%) |
Oct 26, 2023 | 8.040 | 8.040 | 7.970 | 8.040 | 17,044 | +0.04(+0.50%) |
Oct 25, 2023 | 7.990 | 8.200 | 7.960 | 8.000 | 24,840 | +0.05(+0.63%) |
Oct 24, 2023 | 7.950 | 8.120 | 7.950 | 7.950 | 25,459 | +0.01(+0.13%) |
Oct 23, 2023 | 8.040 | 8.100 | 7.940 | 7.940 | 13,101 | -0.11(-1.37%) |
Oct 20, 2023 | 8.140 | 8.140 | 8.050 | 8.050 | 16,854 | -0.11(-1.35%) |
Oct 19, 2023 | 8.160 | 8.250 | 8.160 | 8.160 | 13,573 | -0.04(-0.49%) |
Oct 18, 2023 | 8.130 | 8.230 | 8.130 | 8.200 | 6,330 | +0.04(+0.49%) |
Oct 17, 2023 | 8.300 | 8.345 | 8.160 | 8.160 | 35,120 | -0.02(-0.24%) |
Oct 16, 2023 | 8.250 | 8.250 | 8.180 | 8.180 | 23,614 | +0.01(+0.12%) |
Oct 13, 2023 | 8.360 | 8.400 | 8.170 | 8.170 | 9,875 | -0.03(-0.37%) |
Oct 12, 2023 | 8.280 | 8.325 | 8.160 | 8.200 | 19,803 | -0.07(-0.85%) |
Oct 11, 2023 | 8.290 | 8.580 | 8.270 | 8.270 | 13,019 | +0.01(+0.12%) |
Oct 10, 2023 | 8.300 | 8.613 | 8.260 | 8.260 | 12,700 | -0.13(-1.55%) |
Oct 09, 2023 | 8.310 | 8.530 | 8.310 | 8.390 | 16,770 | +0.07(+0.84%) |
Oct 06, 2023 | 8.310 | 8.440 | 8.270 | 8.320 | 68,487 | +0.04(+0.48%) |
Oct 05, 2023 | 8.340 | 8.508 | 8.280 | 8.280 | 12,337 | -0.14(-1.66%) |
Oct 04, 2023 | 8.330 | 8.580 | 8.330 | 8.420 | 26,854 | -0.01(-0.12%) |
Oct 03, 2023 | 8.540 | 8.740 | 8.430 | 8.430 | 30,876 | +0.00(+0.00%) |
Oct 02, 2023 | 8.550 | 8.660 | 8.280 | 8.430 | 38,076 | -0.14(-1.63%) |
Sep 29, 2023 | 8.580 | 8.700 | 8.565 | 8.570 | 20,287 | -0.04(-0.46%) |
Sep 28, 2023 | 8.900 | 8.925 | 8.610 | 8.610 | 14,602 | -0.17(-1.94%) |
Sep 27, 2023 | 8.780 | 8.890 | 8.780 | 8.780 | 18,065 | -0.07(-0.79%) |
Sep 26, 2023 | 9.010 | 9.010 | 8.800 | 8.850 | 20,252 | +0.00(+0.00%) |
Sep 25, 2023 | 8.800 | 9.039 | 8.850 | 8.850 | 10,667 | -0.11(-1.23%) |
Sep 22, 2023 | 9.120 | 9.290 | 8.960 | 8.960 | 33,456 | -0.12(-1.32%) |
Sep 21, 2023 | 9.140 | 9.380 | 8.980 | 9.080 | 24,300 | +0.07(+0.78%) |
Sep 20, 2023 | 9.250 | 9.330 | 9.010 | 9.010 | 19,999 | -0.17(-1.85%) |
Sep 19, 2023 | 9.450 | 9.450 | 9.180 | 9.180 | 11,379 | -0.17(-1.82%) |
Sep 18, 2023 | 9.400 | 9.480 | 9.130 | 9.350 | 7,507 | +0.03(+0.32%) |
Sep 15, 2023 | 9.940 | 9.940 | 9.200 | 9.320 | 33,570 | -0.18(-1.89%) |
Sep 14, 2023 | 9.670 | 9.670 | 9.430 | 9.500 | 10,830 | +0.32(+3.49%) |
Sep 13, 2023 | 9.180 | 9.425 | 9.180 | 9.180 | 10,654 | +0.07(+0.77%) |
Sep 12, 2023 | 9.434 | 9.434 | 9.110 | 9.110 | 9,686 | -0.02(-0.22%) |
Sep 11, 2023 | 9.690 | 9.690 | 9.130 | 9.130 | 21,775 | -0.45(-4.70%) |
Sep 08, 2023 | 9.540 | 9.781 | 9.540 | 9.580 | 6,613 | -0.05(-0.52%) |
Sep 07, 2023 | 9.880 | 9.880 | 9.630 | 9.630 | 9,597 | -0.09(-0.93%) |
Sep 06, 2023 | 9.670 | 9.765 | 9.480 | 9.720 | 13,081 | +0.16(+1.67%) |
Sep 05, 2023 | 9.850 | 9.850 | 9.520 | 9.560 | 34,003 | -0.06(-0.62%) |
Sep 01, 2023 | 9.950 | 9.950 | 9.620 | 9.620 | 14,472 | -0.21(-2.14%) |
Aug 31, 2023 | 9.920 | 10.10 | 9.810 | 9.830 | 32,439 | +0.04(+0.41%) |
Aug 30, 2023 | 9.410 | 9.920 | 9.410 | 9.790 | 29,867 | +0.55(+5.95%) |
Aug 29, 2023 | 9.060 | 9.240 | 9.030 | 9.240 | 782 | +0.08(+0.87%) |
Aug 28, 2023 | 8.980 | 9.215 | 8.980 | 9.160 | 2,627 | +0.18(+2.00%) |
Aug 25, 2023 | 8.730 | 8.990 | 8.666 | 8.980 | 9,178 | +0.20(+2.28%) |
Aug 24, 2023 | 8.730 | 8.780 | 8.613 | 8.780 | 8,207 | +0.18(+2.09%) |
Aug 23, 2023 | 8.660 | 8.665 | 8.600 | 8.600 | 2,120 | +0.00(+0.00%) |
Aug 22, 2023 | 8.640 | 8.680 | 8.540 | 8.600 | 1,991 | +0.00(+0.00%) |
Aug 21, 2023 | 8.580 | 8.670 | 8.580 | 8.600 | 1,694 | +0.07(+0.82%) |
Aug 18, 2023 | 8.580 | 8.660 | 8.510 | 8.530 | 6,210 | +0.05(+0.59%) |
Aug 17, 2023 | 8.570 | 8.580 | 8.480 | 8.480 | 2,655 | -0.10(-1.16%) |
Aug 16, 2023 | 8.350 | 8.660 | 8.350 | 8.579 | 21,254 | -0.05(-0.59%) |
Aug 15, 2023 | 8.420 | 8.720 | 8.420 | 8.630 | 2,757 | +0.12(+1.41%) |
Aug 14, 2023 | 8.700 | 8.700 | 8.510 | 8.510 | 9,697 | -0.14(-1.62%) |
Aug 11, 2023 | 8.730 | 8.730 | 8.540 | 8.650 | 8,236 | -0.01(-0.12%) |
Aug 10, 2023 | 8.710 | 8.740 | 8.570 | 8.660 | 1,466 | +0.12(+1.41%) |
Aug 09, 2023 | 8.450 | 8.640 | 8.450 | 8.540 | 30,354 | +0.28(+3.39%) |
Aug 08, 2023 | 8.300 | 8.350 | 8.260 | 8.260 | 3,995 | -0.10(-1.20%) |
Aug 07, 2023 | 8.480 | 8.520 | 8.360 | 8.360 | 9,588 | -0.12(-1.42%) |
Aug 04, 2023 | 8.670 | 8.670 | 8.480 | 8.480 | 3,984 | -0.05(-0.59%) |
Aug 03, 2023 | 8.440 | 8.710 | 8.420 | 8.530 | 1,900 | +0.00(+0.00%) |
Aug 02, 2023 | 8.410 | 8.530 | 8.390 | 8.530 | 1,505 | +0.03(+0.35%) |
Aug 01, 2023 | 8.450 | 8.500 | 8.000 | 8.500 | 9,630 | +0.19(+2.29%) |
Jul 31, 2023 | 7.770 | 8.320 | 7.770 | 8.310 | 4,389 | +0.53(+6.81%) |
Jul 28, 2023 | 7.910 | 7.987 | 7.650 | 7.780 | 11,351 | -0.13(-1.64%) |
Jul 27, 2023 | 8.500 | 8.500 | 7.910 | 7.910 | 27,317 | -0.52(-6.17%) |
Jul 26, 2023 | 8.450 | 8.450 | 8.430 | 8.430 | 1,086 | +0.08(+0.96%) |
Jul 25, 2023 | 8.400 | 8.560 | 8.350 | 8.350 | 1,236 | +0.03(+0.36%) |
Jul 24, 2023 | 8.380 | 8.590 | 8.320 | 8.320 | 6,622 | -0.06(-0.72%) |
Jul 21, 2023 | 8.560 | 8.630 | 8.380 | 8.380 | 2,582 | -0.33(-3.79%) |
Jul 20, 2023 | 8.370 | 8.710 | 8.310 | 8.710 | 2,970 | +0.40(+4.81%) |
Jul 19, 2023 | 8.610 | 8.610 | 8.310 | 8.310 | 1,956 | -0.44(-5.03%) |
Jul 18, 2023 | 8.640 | 8.910 | 8.570 | 8.750 | 2,654 | +0.29(+3.43%) |
Jul 17, 2023 | 8.380 | 8.498 | 8.260 | 8.460 | 8,500 | +0.14(+1.68%) |
Jul 14, 2023 | 8.560 | 8.563 | 8.320 | 8.320 | 9,840 | -0.30(-3.48%) |
Jul 13, 2023 | 8.540 | 8.740 | 8.540 | 8.620 | 5,565 | +0.03(+0.35%) |
Jul 12, 2023 | 8.910 | 8.950 | 8.520 | 8.590 | 3,582 | -0.08(-0.92%) |
Jul 11, 2023 | 8.640 | 8.995 | 8.640 | 8.670 | 11,813 | +0.00(+0.00%) |
Jul 10, 2023 | 8.750 | 8.898 | 8.520 | 8.670 | 10,534 | -0.08(-0.91%) |
Jul 07, 2023 | 8.660 | 8.880 | 8.660 | 8.750 | 4,809 | -0.02(-0.23%) |
Jul 06, 2023 | 8.850 | 8.850 | 8.580 | 8.770 | 5,476 | -0.14(-1.57%) |
Jul 05, 2023 | 9.310 | 9.310 | 8.910 | 8.910 | 16,081 | -0.49(-5.21%) |
Jul 03, 2023 | 9.390 | 9.480 | 9.270 | 9.400 | 13,889 | +0.01(+0.11%) |
Jun 30, 2023 | 9.110 | 9.470 | 9.110 | 9.390 | 10,133 | +0.17(+1.84%) |
Jun 29, 2023 | 8.800 | 9.370 | 8.800 | 9.220 | 21,854 | +0.38(+4.30%) |
Jun 28, 2023 | 8.860 | 9.120 | 8.840 | 8.840 | 7,417 | -0.12(-1.34%) |
Jun 27, 2023 | 8.950 | 9.240 | 8.950 | 8.960 | 13,259 | +0.03(+0.34%) |
Jun 26, 2023 | 9.070 | 9.070 | 8.850 | 8.930 | 9,547 | +0.12(+1.36%) |
Jun 23, 2023 | 9.050 | 9.050 | 8.640 | 8.810 | 18,233 | -0.15(-1.67%) |
Jun 22, 2023 | 9.350 | 9.371 | 8.840 | 8.960 | 15,112 | -0.38(-4.07%) |
Jun 21, 2023 | 9.370 | 9.400 | 9.130 | 9.340 | 28,032 | +0.09(+0.97%) |
Jun 20, 2023 | 8.500 | 9.360 | 8.500 | 9.250 | 24,628 | +0.72(+8.44%) |
Jun 16, 2023 | 8.800 | 9.390 | 8.530 | 8.530 | 64,598 | -0.23(-2.63%) |