Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 19.20 | 19.20 | 18.30 | 18.61 | 54,804 | -0.61(-3.17%) |
Apr 29, 2024 | 18.20 | 19.80 | 18.20 | 19.22 | 120,550 | +0.98(+5.37%) |
Apr 26, 2024 | 17.83 | 18.50 | 17.64 | 18.24 | 73,119 | +0.58(+3.28%) |
Apr 25, 2024 | 17.98 | 18.25 | 17.01 | 17.66 | 97,020 | +0.07(+0.40%) |
Apr 24, 2024 | 16.26 | 17.73 | 16.26 | 17.59 | 47,822 | +1.18(+7.19%) |
Apr 23, 2024 | 15.85 | 16.97 | 15.85 | 16.41 | 21,248 | +0.65(+4.12%) |
Apr 22, 2024 | 16.00 | 16.20 | 15.25 | 15.76 | 28,669 | -0.01(-0.06%) |
Apr 19, 2024 | 16.79 | 16.91 | 15.47 | 15.77 | 106,833 | -1.22(-7.18%) |
Apr 18, 2024 | 17.44 | 17.94 | 16.87 | 16.99 | 41,628 | -0.45(-2.58%) |
Apr 17, 2024 | 18.60 | 18.75 | 16.70 | 17.44 | 156,507 | -0.84(-4.60%) |
Apr 16, 2024 | 15.97 | 18.66 | 15.87 | 18.28 | 224,998 | +2.28(+14.25%) |
Apr 15, 2024 | 16.00 | 16.49 | 15.31 | 16.00 | 130,426 | +0.01(+0.06%) |
Apr 12, 2024 | 15.65 | 16.00 | 15.52 | 15.99 | 70,283 | +0.14(+0.88%) |
Apr 11, 2024 | 15.03 | 16.09 | 15.00 | 15.85 | 68,042 | +0.57(+3.73%) |
Apr 10, 2024 | 15.88 | 15.88 | 15.00 | 15.28 | 83,478 | -0.63(-3.96%) |
Apr 09, 2024 | 14.88 | 16.24 | 14.88 | 15.91 | 70,822 | +0.91(+6.07%) |
Apr 08, 2024 | 15.00 | 15.32 | 14.55 | 15.00 | 54,141 | -0.11(-0.73%) |
Apr 05, 2024 | 15.36 | 15.54 | 14.91 | 15.11 | 37,692 | -0.20(-1.31%) |
Apr 04, 2024 | 15.23 | 15.62 | 15.11 | 15.31 | 42,093 | +0.35(+2.34%) |
Apr 03, 2024 | 14.80 | 15.21 | 14.00 | 14.96 | 44,047 | +0.96(+6.86%) |
Apr 02, 2024 | 13.95 | 14.15 | 13.57 | 14.00 | 153,568 | -0.17(-1.20%) |
Apr 01, 2024 | 14.04 | 14.77 | 14.00 | 14.17 | 115,321 | -0.08(-0.56%) |
Mar 28, 2024 | 15.00 | 14.34 | 14.21 | 14.25 | 175,262 | -0.85(-5.63%) |
Mar 27, 2024 | 15.74 | 15.74 | 15.02 | 15.10 | 58,765 | -0.46(-2.96%) |
Mar 26, 2024 | 15.80 | 16.05 | 15.07 | 15.56 | 220,636 | -0.27(-1.71%) |
Mar 25, 2024 | 15.77 | 16.30 | 15.72 | 15.83 | 89,284 | -0.14(-0.88%) |
Mar 22, 2024 | 16.00 | 16.89 | 15.34 | 15.97 | 242,771 | +0.02(+0.13%) |
Mar 21, 2024 | 15.50 | 16.42 | 15.29 | 15.95 | 115,965 | +0.33(+2.11%) |
Mar 20, 2024 | 15.77 | 15.97 | 14.92 | 15.62 | 75,938 | -0.11(-0.70%) |
Mar 19, 2024 | 15.76 | 15.81 | 15.70 | 15.73 | 35,967 | +0.00(+0.00%) |
Mar 18, 2024 | 16.00 | 16.12 | 15.63 | 15.73 | 33,184 | -0.27(-1.69%) |
Mar 15, 2024 | 14.99 | 16.02 | 14.99 | 16.00 | 31,058 | +0.90(+5.96%) |
Mar 14, 2024 | 15.31 | 16.00 | 14.94 | 15.10 | 36,685 | -0.11(-0.72%) |
Mar 13, 2024 | 15.89 | 15.89 | 15.03 | 15.21 | 44,566 | -0.71(-4.46%) |
Mar 12, 2024 | 16.25 | 16.25 | 15.36 | 15.92 | 121,372 | -0.35(-2.15%) |
Mar 11, 2024 | 17.20 | 17.20 | 16.13 | 16.27 | 68,073 | -0.84(-4.91%) |
Mar 08, 2024 | 16.98 | 17.25 | 16.24 | 17.11 | 91,724 | +0.19(+1.12%) |
Mar 07, 2024 | 16.74 | 17.25 | 16.58 | 16.92 | 146,830 | +0.34(+2.05%) |
Mar 06, 2024 | 15.40 | 16.58 | 15.29 | 16.58 | 259,831 | +1.16(+7.52%) |
Mar 05, 2024 | 14.50 | 15.50 | 14.42 | 15.42 | 133,220 | +1.02(+7.08%) |
Mar 04, 2024 | 14.11 | 14.50 | 13.29 | 14.40 | 189,777 | +0.20(+1.41%) |
Mar 01, 2024 | 14.54 | 14.54 | 14.05 | 14.20 | 8,287 | -0.26(-1.80%) |
Feb 29, 2024 | 14.55 | 14.55 | 14.38 | 14.46 | 9,476 | +0.09(+0.63%) |
Feb 28, 2024 | 14.53 | 14.75 | 14.33 | 14.37 | 20,150 | -0.31(-2.11%) |
Feb 27, 2024 | 14.24 | 14.74 | 14.24 | 14.68 | 32,761 | +0.68(+4.86%) |
Feb 26, 2024 | 13.50 | 14.49 | 13.30 | 14.00 | 115,452 | +0.60(+4.48%) |
Feb 23, 2024 | 13.36 | 13.45 | 13.32 | 13.40 | 17,421 | +0.14(+1.06%) |
Feb 22, 2024 | 13.22 | 13.36 | 13.08 | 13.26 | 36,780 | +0.01(+0.08%) |
Feb 21, 2024 | 13.02 | 13.25 | 12.95 | 13.25 | 28,710 | +0.13(+0.99%) |
Feb 20, 2024 | 12.96 | 13.12 | 12.91 | 13.12 | 17,343 | +0.05(+0.38%) |
Feb 16, 2024 | 13.12 | 13.12 | 12.95 | 13.07 | 6,264 | -0.01(-0.08%) |
Feb 15, 2024 | 12.85 | 13.10 | 12.74 | 13.08 | 40,475 | +0.34(+2.67%) |
Feb 14, 2024 | 12.90 | 12.90 | 12.60 | 12.74 | 18,960 | +0.01(+0.08%) |
Feb 13, 2024 | 12.15 | 12.99 | 12.15 | 12.73 | 46,045 | +0.27(+2.17%) |
Feb 12, 2024 | 12.57 | 13.19 | 12.20 | 12.46 | 93,369 | +0.56(+4.71%) |
Feb 09, 2024 | 12.05 | 12.17 | 11.90 | 11.90 | 24,178 | -0.24(-1.98%) |
Feb 08, 2024 | 12.38 | 12.38 | 12.04 | 12.14 | 8,570 | -0.02(-0.16%) |
Feb 07, 2024 | 11.43 | 12.79 | 11.17 | 12.16 | 52,411 | +0.89(+7.90%) |
Feb 06, 2024 | 11.21 | 11.38 | 11.04 | 11.27 | 22,585 | +0.02(+0.18%) |
Feb 05, 2024 | 12.18 | 12.37 | 11.10 | 11.25 | 84,945 | -1.07(-8.69%) |
Feb 02, 2024 | 12.70 | 12.70 | 12.22 | 12.32 | 31,091 | -0.35(-2.76%) |
Feb 01, 2024 | 12.71 | 12.96 | 12.60 | 12.67 | 20,573 | -0.10(-0.78%) |
Jan 31, 2024 | 12.85 | 12.95 | 12.72 | 12.77 | 30,917 | -0.09(-0.70%) |
Jan 30, 2024 | 12.85 | 13.00 | 12.85 | 12.86 | 12,611 | -0.03(-0.23%) |
Jan 29, 2024 | 12.60 | 13.11 | 12.60 | 12.89 | 30,923 | +0.09(+0.70%) |
Jan 26, 2024 | 12.82 | 12.93 | 12.70 | 12.80 | 17,405 | -0.08(-0.62%) |
Jan 25, 2024 | 13.00 | 13.07 | 12.85 | 12.88 | 30,850 | -0.11(-0.85%) |
Jan 24, 2024 | 13.04 | 13.14 | 12.76 | 12.99 | 58,622 | -0.06(-0.46%) |
Jan 23, 2024 | 13.49 | 13.49 | 12.92 | 13.05 | 41,247 | -0.44(-3.26%) |
Jan 22, 2024 | 13.03 | 13.55 | 13.03 | 13.49 | 82,720 | +0.49(+3.77%) |
Jan 19, 2024 | 13.05 | 13.19 | 12.84 | 13.00 | 24,805 | -0.02(-0.15%) |
Jan 18, 2024 | 12.96 | 13.05 | 12.64 | 13.02 | 25,813 | +0.07(+0.54%) |
Jan 17, 2024 | 13.09 | 13.09 | 12.64 | 12.95 | 47,769 | +0.08(+0.62%) |
Jan 16, 2024 | 12.90 | 13.00 | 12.61 | 12.87 | 59,635 | +0.22(+1.74%) |
Jan 12, 2024 | 12.99 | 13.24 | 12.65 | 12.65 | 92,689 | -0.18(-1.40%) |
Jan 11, 2024 | 12.60 | 12.95 | 12.58 | 12.83 | 47,672 | +0.35(+2.80%) |
Jan 10, 2024 | 13.57 | 13.59 | 12.35 | 12.48 | 107,641 | -0.01(-0.08%) |
Jan 09, 2024 | 12.00 | 12.89 | 12.00 | 12.49 | 104,058 | +0.67(+5.67%) |
Jan 08, 2024 | 11.50 | 11.85 | 11.50 | 11.82 | 50,423 | +0.35(+3.05%) |
Jan 05, 2024 | 11.60 | 11.60 | 10.95 | 11.47 | 18,525 | -0.22(-1.88%) |
Jan 04, 2024 | 12.00 | 12.00 | 11.35 | 11.69 | 14,798 | -0.26(-2.18%) |
Jan 03, 2024 | 11.25 | 11.97 | 11.25 | 11.95 | 41,967 | +0.70(+6.22%) |
Jan 02, 2024 | 10.35 | 11.25 | 10.20 | 11.25 | 60,866 | +1.08(+10.62%) |
Dec 29, 2023 | 10.42 | 10.42 | 10.14 | 10.17 | 19,235 | -0.10(-0.97%) |
Dec 28, 2023 | 10.48 | 10.49 | 10.26 | 10.27 | 61,564 | -0.02(-0.19%) |
Dec 27, 2023 | 10.35 | 10.35 | 10.20 | 10.29 | 14,191 | -0.02(-0.19%) |
Dec 26, 2023 | 10.31 | 10.32 | 10.28 | 10.31 | 11,600 | +0.03(+0.29%) |
Dec 22, 2023 | 10.06 | 10.43 | 10.06 | 10.28 | 12,212 | -0.08(-0.81%) |
Dec 21, 2023 | 10.35 | 10.39 | 10.21 | 10.36 | 22,778 | -0.06(-0.54%) |
Dec 20, 2023 | 10.50 | 10.50 | 10.26 | 10.42 | 8,566 | -0.21(-2.00%) |
Dec 19, 2023 | 10.51 | 10.75 | 10.51 | 10.63 | 15,738 | +0.01(+0.11%) |
Dec 18, 2023 | 10.62 | 10.69 | 10.50 | 10.62 | 4,106 | +0.09(+0.85%) |
Dec 15, 2023 | 10.48 | 10.75 | 10.48 | 10.53 | 6,427 | -0.22(-2.05%) |
Dec 14, 2023 | 10.39 | 10.75 | 10.39 | 10.75 | 7,534 | +0.36(+3.46%) |
Dec 13, 2023 | 10.21 | 10.45 | 9.935 | 10.39 | 6,226 | +0.18(+1.76%) |
Dec 12, 2023 | 10.35 | 10.41 | 9.910 | 10.21 | 7,826 | -0.12(-1.16%) |
Dec 11, 2023 | 9.890 | 10.61 | 9.876 | 10.33 | 22,142 | +0.57(+5.84%) |
Dec 08, 2023 | 9.300 | 9.790 | 9.300 | 9.760 | 11,957 | +0.49(+5.29%) |
Dec 07, 2023 | 9.070 | 9.300 | 9.030 | 9.270 | 24,449 | +0.37(+4.16%) |
Dec 06, 2023 | 9.000 | 9.111 | 8.900 | 8.900 | 12,056 | -0.10(-1.11%) |
Dec 05, 2023 | 9.020 | 9.190 | 9.000 | 9.000 | 10,884 | -0.10(-1.10%) |
Dec 04, 2023 | 8.930 | 9.100 | 8.810 | 9.100 | 11,733 | +0.25(+2.82%) |
Dec 01, 2023 | 8.960 | 8.960 | 8.760 | 8.850 | 17,852 | -0.09(-1.01%) |
Nov 30, 2023 | 8.998 | 8.998 | 8.750 | 8.940 | 10,761 | +0.14(+1.59%) |
Nov 29, 2023 | 8.540 | 8.860 | 8.480 | 8.800 | 21,733 | +0.30(+3.53%) |
Nov 28, 2023 | 8.600 | 8.800 | 8.500 | 8.500 | 19,873 | -0.06(-0.70%) |
Nov 27, 2023 | 8.410 | 9.075 | 8.410 | 8.560 | 47,601 | -0.03(-0.35%) |
Nov 24, 2023 | 8.510 | 8.880 | 8.500 | 8.590 | 6,751 | -0.11(-1.26%) |
Nov 22, 2023 | 8.220 | 8.875 | 8.220 | 8.700 | 21,892 | +0.30(+3.57%) |
Nov 21, 2023 | 8.510 | 8.510 | 8.220 | 8.400 | 55,038 | -0.16(-1.87%) |
Nov 20, 2023 | 8.490 | 8.880 | 8.490 | 8.560 | 24,781 | +0.23(+2.76%) |
Nov 17, 2023 | 8.250 | 8.488 | 8.250 | 8.330 | 1,855 | +0.22(+2.71%) |
Nov 16, 2023 | 8.130 | 8.280 | 7.950 | 8.110 | 14,379 | +0.07(+0.87%) |
Nov 15, 2023 | 7.740 | 8.180 | 7.740 | 8.040 | 15,379 | +0.37(+4.82%) |
Nov 14, 2023 | 7.860 | 8.188 | 7.660 | 7.670 | 11,351 | -0.20(-2.54%) |
Nov 13, 2023 | 7.690 | 8.010 | 7.650 | 7.870 | 8,062 | +0.17(+2.21%) |
Nov 10, 2023 | 7.770 | 8.050 | 7.700 | 7.700 | 3,874 | -0.08(-1.03%) |
Nov 09, 2023 | 7.450 | 7.800 | 7.450 | 7.780 | 12,639 | -0.07(-0.89%) |
Nov 08, 2023 | 8.040 | 8.250 | 7.850 | 7.850 | 6,012 | -0.04(-0.51%) |
Nov 07, 2023 | 7.750 | 8.261 | 7.750 | 7.890 | 2,712 | -0.03(-0.38%) |
Nov 06, 2023 | 8.320 | 8.340 | 7.880 | 7.920 | 11,521 | -0.30(-3.65%) |
Nov 03, 2023 | 8.100 | 8.365 | 8.000 | 8.220 | 10,064 | -0.07(-0.84%) |
Nov 02, 2023 | 7.800 | 8.290 | 7.750 | 8.290 | 16,152 | +0.71(+9.37%) |
Nov 01, 2023 | 7.960 | 7.960 | 7.550 | 7.580 | 29,391 | -0.42(-5.25%) |
Oct 31, 2023 | 8.313 | 8.325 | 8.000 | 8.000 | 13,299 | -0.20(-2.44%) |
Oct 30, 2023 | 7.965 | 8.279 | 7.820 | 8.200 | 17,055 | +0.43(+5.53%) |
Oct 27, 2023 | 7.800 | 7.860 | 7.710 | 7.770 | 2,401 | -0.03(-0.38%) |
Oct 26, 2023 | 8.270 | 8.270 | 7.715 | 7.800 | 22,873 | -0.21(-2.62%) |
Oct 25, 2023 | 8.160 | 8.240 | 8.000 | 8.010 | 8,896 | -0.04(-0.50%) |
Oct 24, 2023 | 7.880 | 8.250 | 7.880 | 8.050 | 23,265 | +0.31(+3.94%) |
Oct 23, 2023 | 7.820 | 8.000 | 7.660 | 7.745 | 80,318 | -0.35(-4.38%) |
Oct 20, 2023 | 7.920 | 8.277 | 7.920 | 8.100 | 21,230 | +0.20(+2.53%) |
Oct 19, 2023 | 8.600 | 8.600 | 7.900 | 7.900 | 23,104 | -0.30(-3.66%) |
Oct 18, 2023 | 8.540 | 8.590 | 8.200 | 8.200 | 7,937 | -0.13(-1.56%) |
Oct 17, 2023 | 8.700 | 8.939 | 8.300 | 8.330 | 15,346 | -0.47(-5.34%) |
Oct 16, 2023 | 8.990 | 9.000 | 8.800 | 8.800 | 8,264 | -0.10(-1.12%) |
Oct 13, 2023 | 8.730 | 8.920 | 8.716 | 8.900 | 6,436 | +0.05(+0.56%) |
Oct 12, 2023 | 8.840 | 9.270 | 8.840 | 8.850 | 3,673 | -0.15(-1.67%) |
Oct 11, 2023 | 9.380 | 9.465 | 8.935 | 9.000 | 19,945 | -0.35(-3.74%) |
Oct 10, 2023 | 9.410 | 9.730 | 9.260 | 9.350 | 21,396 | -0.23(-2.40%) |
Oct 09, 2023 | 9.560 | 9.865 | 9.240 | 9.580 | 16,247 | -0.17(-1.74%) |
Oct 06, 2023 | 9.640 | 10.17 | 9.510 | 9.750 | 10,889 | +0.20(+2.09%) |
Oct 05, 2023 | 10.02 | 10.19 | 9.550 | 9.550 | 13,242 | -0.42(-4.21%) |
Oct 04, 2023 | 10.23 | 10.38 | 9.970 | 9.970 | 10,833 | -0.31(-3.02%) |
Oct 03, 2023 | 10.56 | 10.56 | 10.28 | 10.28 | 2,696 | -0.46(-4.28%) |
Oct 02, 2023 | 10.73 | 10.77 | 10.45 | 10.74 | 10,293 | +0.10(+0.94%) |
Sep 29, 2023 | 10.74 | 10.90 | 10.44 | 10.64 | 17,584 | -0.23(-2.12%) |
Sep 28, 2023 | 9.230 | 10.99 | 8.820 | 10.87 | 95,203 | +1.67(+18.15%) |
Sep 27, 2023 | 8.950 | 9.310 | 8.920 | 9.200 | 9,248 | +0.37(+4.19%) |
Sep 26, 2023 | 8.740 | 9.300 | 8.700 | 8.830 | 25,780 | +0.25(+2.90%) |
Sep 25, 2023 | 9.020 | 9.110 | 8.581 | 8.581 | 45,703 | -0.44(-4.87%) |
Sep 22, 2023 | 9.100 | 9.600 | 9.020 | 9.020 | 10,465 | -0.14(-1.53%) |
Sep 21, 2023 | 9.540 | 9.610 | 8.880 | 9.160 | 58,791 | +0.11(+1.22%) |
Sep 20, 2023 | 9.440 | 9.440 | 8.955 | 9.050 | 13,114 | -0.29(-3.10%) |
Sep 19, 2023 | 8.966 | 9.380 | 8.839 | 9.340 | 54,263 | +0.52(+5.90%) |
Sep 18, 2023 | 8.970 | 9.170 | 8.820 | 8.820 | 15,409 | -0.28(-3.08%) |
Sep 15, 2023 | 9.050 | 9.500 | 8.950 | 9.100 | 40,757 | +0.10(+1.11%) |
Sep 14, 2023 | 8.570 | 9.070 | 8.420 | 9.000 | 91,277 | +0.42(+4.90%) |
Sep 13, 2023 | 7.900 | 8.990 | 7.870 | 8.580 | 28,861 | +0.78(+10.00%) |
Sep 12, 2023 | 7.680 | 7.900 | 7.680 | 7.800 | 14,156 | +0.13(+1.69%) |
Sep 11, 2023 | 7.293 | 7.825 | 7.260 | 7.670 | 35,763 | +0.49(+6.82%) |
Sep 08, 2023 | 7.490 | 7.550 | 7.100 | 7.180 | 86,845 | -0.29(-3.88%) |
Sep 07, 2023 | 7.600 | 7.620 | 7.300 | 7.470 | 43,278 | -0.13(-1.71%) |
Sep 06, 2023 | 7.945 | 7.973 | 7.600 | 7.600 | 29,321 | -0.40(-5.00%) |
Sep 05, 2023 | 8.240 | 8.240 | 7.970 | 8.000 | 41,427 | -0.18(-2.20%) |
Sep 01, 2023 | 8.250 | 8.250 | 8.120 | 8.180 | 11,500 | -0.10(-1.21%) |
Aug 31, 2023 | 8.400 | 8.400 | 8.280 | 8.280 | 19,199 | -0.11(-1.31%) |
Aug 30, 2023 | 8.480 | 8.490 | 8.350 | 8.390 | 20,262 | -0.10(-1.18%) |
Aug 29, 2023 | 8.780 | 8.810 | 8.400 | 8.490 | 42,026 | -0.31(-3.52%) |
Aug 28, 2023 | 8.800 | 9.120 | 8.795 | 8.800 | 10,636 | -0.03(-0.34%) |
Aug 25, 2023 | 8.890 | 9.001 | 8.830 | 8.830 | 7,414 | +0.03(+0.34%) |
Aug 24, 2023 | 8.760 | 9.020 | 8.750 | 8.800 | 11,648 | -0.08(-0.87%) |
Aug 23, 2023 | 8.970 | 9.160 | 8.660 | 8.877 | 16,667 | -0.18(-2.02%) |
Aug 22, 2023 | 9.040 | 9.060 | 9.000 | 9.060 | 3,067 | +0.07(+0.78%) |
Aug 21, 2023 | 8.700 | 9.080 | 8.700 | 8.990 | 7,004 | +0.42(+4.90%) |
Aug 18, 2023 | 8.780 | 8.850 | 8.570 | 8.570 | 4,748 | -0.18(-2.07%) |
Aug 17, 2023 | 8.900 | 8.957 | 8.750 | 8.751 | 8,389 | -0.17(-1.89%) |
Aug 16, 2023 | 9.490 | 9.490 | 8.820 | 8.920 | 12,201 | -0.14(-1.54%) |
Aug 15, 2023 | 9.130 | 9.390 | 8.870 | 9.060 | 8,468 | +0.14(+1.57%) |
Aug 14, 2023 | 8.930 | 9.094 | 8.861 | 8.920 | 10,293 | +0.00(+0.00%) |
Aug 11, 2023 | 9.080 | 9.160 | 8.920 | 8.920 | 1,828 | -0.07(-0.78%) |
Aug 10, 2023 | 8.940 | 9.495 | 8.940 | 8.990 | 5,473 | -0.02(-0.22%) |
Aug 09, 2023 | 9.729 | 9.729 | 9.000 | 9.010 | 10,937 | -0.10(-1.10%) |
Aug 08, 2023 | 9.705 | 9.705 | 9.090 | 9.110 | 5,056 | +0.08(+0.94%) |
Aug 07, 2023 | 9.240 | 9.239 | 9.020 | 9.025 | 5,752 | +0.02(+0.17%) |
Aug 04, 2023 | 9.320 | 9.500 | 8.910 | 9.010 | 19,638 | -0.31(-3.33%) |
Aug 03, 2023 | 9.430 | 9.430 | 9.320 | 9.320 | 4,036 | -0.26(-2.71%) |
Aug 02, 2023 | 9.459 | 9.580 | 9.310 | 9.580 | 6,049 | -0.02(-0.21%) |
Aug 01, 2023 | 9.400 | 9.840 | 9.400 | 9.600 | 4,708 | +0.20(+2.13%) |
Jul 31, 2023 | 9.400 | 9.520 | 9.300 | 9.400 | 8,687 | -0.03(-0.36%) |
Jul 28, 2023 | 9.520 | 9.520 | 9.281 | 9.434 | 3,340 | +0.06(+0.69%) |
Jul 27, 2023 | 9.500 | 9.500 | 9.310 | 9.370 | 5,026 | +0.07(+0.81%) |
Jul 26, 2023 | 9.290 | 9.390 | 9.259 | 9.295 | 6,072 | -0.10(-1.01%) |
Jul 25, 2023 | 9.550 | 9.635 | 9.280 | 9.390 | 13,864 | -0.16(-1.68%) |
Jul 24, 2023 | 9.910 | 10.09 | 9.550 | 9.550 | 13,143 | -0.35(-3.54%) |
Jul 21, 2023 | 9.740 | 9.990 | 9.740 | 9.900 | 3,560 | +0.05(+0.56%) |
Jul 20, 2023 | 9.850 | 9.930 | 9.760 | 9.845 | 7,279 | -0.00(-0.05%) |
Jul 19, 2023 | 10.16 | 10.27 | 9.850 | 9.850 | 14,293 | -0.28(-2.78%) |
Jul 18, 2023 | 9.948 | 10.42 | 9.920 | 10.13 | 10,763 | +0.26(+2.65%) |
Jul 17, 2023 | 9.960 | 9.970 | 9.750 | 9.870 | 5,548 | -0.11(-1.06%) |
Jul 14, 2023 | 10.05 | 10.05 | 9.910 | 9.976 | 5,865 | -0.17(-1.72%) |
Jul 13, 2023 | 9.960 | 10.20 | 9.960 | 10.15 | 6,119 | +0.32(+3.26%) |
Jul 12, 2023 | 10.32 | 10.32 | 9.810 | 9.830 | 18,757 | -0.42(-4.10%) |
Jul 11, 2023 | 10.62 | 10.62 | 10.25 | 10.25 | 9,798 | -0.29(-2.75%) |
Jul 10, 2023 | 10.44 | 11.00 | 10.44 | 10.54 | 21,610 | +0.03(+0.29%) |
Jul 07, 2023 | 10.75 | 10.75 | 10.51 | 10.51 | 1,681 | -0.02(-0.19%) |
Jul 06, 2023 | 10.68 | 10.68 | 10.53 | 10.53 | 778 | -0.18(-1.68%) |
Jul 05, 2023 | 11.01 | 11.25 | 10.71 | 10.71 | 35,484 | -0.22(-2.01%) |
Jul 03, 2023 | 10.78 | 11.20 | 10.74 | 10.93 | 33,690 | +0.27(+2.53%) |
Jun 30, 2023 | 10.06 | 10.66 | 10.06 | 10.66 | 12,866 | +0.56(+5.55%) |
Jun 29, 2023 | 10.07 | 10.15 | 10.06 | 10.10 | 9,578 | -0.12(-1.18%) |
Jun 28, 2023 | 10.02 | 10.22 | 9.950 | 10.22 | 20,524 | +0.12(+1.14%) |
Jun 27, 2023 | 10.20 | 10.20 | 10.05 | 10.11 | 1,236 | -0.14(-1.41%) |
Jun 26, 2023 | 10.32 | 10.32 | 10.20 | 10.25 | 3,470 | -0.15(-1.44%) |
Jun 23, 2023 | 10.39 | 10.40 | 10.26 | 10.40 | 9,911 | +0.01(+0.10%) |
Jun 22, 2023 | 10.31 | 10.47 | 10.30 | 10.39 | 4,410 | -0.10(-0.95%) |
Jun 21, 2023 | 10.47 | 10.65 | 10.44 | 10.49 | 8,040 | -0.02(-0.19%) |
Jun 20, 2023 | 9.730 | 10.78 | 9.510 | 10.51 | 10,609 | +0.39(+3.85%) |
Jun 16, 2023 | 9.840 | 10.19 | 9.770 | 10.12 | 30,203 | +0.25(+2.53%) |
Jun 15, 2023 | 9.920 | 9.950 | 9.720 | 9.870 | 19,385 | +0.10(+1.05%) |
Jun 14, 2023 | 9.729 | 9.900 | 9.729 | 9.768 | 8,483 | +0.09(+0.91%) |
Jun 13, 2023 | 9.530 | 9.880 | 9.530 | 9.680 | 9,482 | +0.17(+1.79%) |
Jun 12, 2023 | 9.500 | 9.661 | 9.480 | 9.510 | 14,069 | +0.01(+0.11%) |
Jun 09, 2023 | 9.570 | 9.830 | 9.490 | 9.500 | 5,565 | -0.16(-1.66%) |
Jun 08, 2023 | 9.760 | 9.980 | 9.400 | 9.660 | 11,914 | +0.06(+0.63%) |
Jun 07, 2023 | 9.700 | 10.12 | 9.600 | 9.600 | 10,813 | -0.10(-1.03%) |
Jun 06, 2023 | 9.800 | 9.880 | 9.470 | 9.700 | 11,577 | +0.45(+4.86%) |
Jun 05, 2023 | 8.910 | 9.360 | 8.800 | 9.250 | 21,659 | +0.34(+3.82%) |
Jun 02, 2023 | 9.000 | 9.100 | 8.900 | 8.910 | 28,029 | -0.05(-0.56%) |
Jun 01, 2023 | 9.130 | 9.162 | 8.760 | 8.960 | 29,288 | -0.17(-1.86%) |
May 31, 2023 | 8.880 | 9.120 | 8.770 | 9.130 | 31,634 | +0.14(+1.56%) |
May 30, 2023 | 9.510 | 9.580 | 8.800 | 8.990 | 66,684 | -0.72(-7.46%) |
May 26, 2023 | 9.650 | 9.732 | 9.500 | 9.715 | 13,082 | +0.21(+2.26%) |
May 25, 2023 | 9.620 | 9.800 | 9.500 | 9.500 | 6,290 | -0.12(-1.25%) |
May 24, 2023 | 9.610 | 9.930 | 9.610 | 9.620 | 6,858 | -0.06(-0.62%) |
May 23, 2023 | 9.910 | 9.920 | 9.600 | 9.680 | 16,507 | +0.01(+0.10%) |
May 22, 2023 | 9.840 | 9.920 | 9.660 | 9.670 | 17,079 | -0.11(-1.12%) |
May 19, 2023 | 9.990 | 10.04 | 9.680 | 9.780 | 18,443 | -0.17(-1.71%) |
May 18, 2023 | 10.26 | 10.46 | 9.950 | 9.950 | 19,685 | -0.37(-3.59%) |
May 17, 2023 | 10.69 | 10.69 | 10.30 | 10.32 | 17,497 | +0.12(+1.18%) |
May 16, 2023 | 10.49 | 10.58 | 10.20 | 10.20 | 10,469 | -0.30(-2.86%) |
May 15, 2023 | 10.41 | 10.70 | 10.41 | 10.50 | 5,031 | +0.01(+0.10%) |
May 12, 2023 | 10.50 | 10.50 | 10.40 | 10.49 | 3,175 | +0.11(+1.06%) |
May 11, 2023 | 10.50 | 10.70 | 10.38 | 10.38 | 24,473 | +0.03(+0.29%) |
May 10, 2023 | 10.59 | 10.65 | 10.35 | 10.35 | 15,232 | -0.18(-1.71%) |
May 09, 2023 | 10.60 | 10.99 | 10.50 | 10.53 | 14,661 | -0.07(-0.66%) |
May 08, 2023 | 10.87 | 10.98 | 10.54 | 10.60 | 15,462 | -0.35(-3.20%) |
May 05, 2023 | 10.91 | 11.01 | 10.91 | 10.95 | 5,373 | +0.10(+0.92%) |
May 04, 2023 | 11.21 | 11.21 | 10.85 | 10.85 | 6,678 | -0.09(-0.82%) |
May 03, 2023 | 11.12 | 11.53 | 10.89 | 10.94 | 42,178 | -0.24(-2.15%) |
May 02, 2023 | 11.30 | 11.35 | 11.07 | 11.18 | 5,778 | -0.12(-1.06%) |