Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.430 | 8.600 | 8.310 | 8.600 | 119,446 | +0.18(+2.14%) |
Mar 27, 2024 | 8.430 | 8.470 | 8.270 | 8.420 | 48,292 | +0.04(+0.48%) |
Mar 26, 2024 | 8.500 | 8.562 | 8.300 | 8.380 | 34,717 | -0.08(-0.95%) |
Mar 25, 2024 | 8.350 | 8.500 | 8.350 | 8.460 | 29,829 | -0.03(-0.35%) |
Mar 22, 2024 | 8.460 | 8.590 | 8.430 | 8.490 | 27,818 | -0.01(-0.12%) |
Mar 21, 2024 | 8.630 | 8.775 | 8.480 | 8.500 | 114,408 | -0.09(-1.05%) |
Mar 20, 2024 | 8.600 | 8.682 | 8.550 | 8.590 | 77,730 | +0.03(+0.35%) |
Mar 19, 2024 | 8.670 | 8.690 | 8.500 | 8.560 | 69,924 | -0.12(-1.38%) |
Mar 18, 2024 | 8.590 | 8.750 | 8.440 | 8.680 | 35,288 | +0.08(+0.93%) |
Mar 15, 2024 | 8.520 | 8.620 | 8.430 | 8.600 | 165,035 | +0.05(+0.58%) |
Mar 14, 2024 | 8.650 | 8.680 | 8.480 | 8.550 | 109,488 | -0.15(-1.72%) |
Mar 13, 2024 | 8.580 | 8.838 | 8.525 | 8.700 | 143,691 | +0.09(+1.05%) |
Mar 12, 2024 | 8.620 | 8.680 | 8.500 | 8.610 | 53,024 | -0.02(-0.23%) |
Mar 11, 2024 | 8.760 | 8.840 | 8.560 | 8.630 | 129,725 | -0.16(-1.82%) |
Mar 08, 2024 | 8.840 | 8.850 | 8.550 | 8.790 | 85,996 | -0.03(-0.34%) |
Mar 07, 2024 | 8.880 | 8.959 | 8.667 | 8.820 | 72,148 | +0.03(+0.34%) |
Mar 06, 2024 | 8.910 | 8.990 | 8.440 | 8.790 | 113,479 | -0.06(-0.68%) |
Mar 05, 2024 | 8.850 | 9.000 | 8.320 | 8.850 | 221,727 | -0.08(-0.90%) |
Mar 04, 2024 | 9.310 | 9.310 | 8.805 | 8.930 | 139,180 | -0.41(-4.39%) |
Mar 01, 2024 | 9.350 | 9.550 | 9.300 | 9.340 | 100,627 | +0.03(+0.32%) |
Feb 29, 2024 | 9.310 | 9.500 | 9.230 | 9.310 | 72,596 | -0.11(-1.17%) |
Feb 28, 2024 | 9.370 | 9.540 | 9.295 | 9.420 | 46,086 | +0.02(+0.21%) |
Feb 27, 2024 | 9.340 | 9.600 | 9.310 | 9.400 | 106,770 | +0.00(+0.00%) |
Feb 26, 2024 | 9.410 | 9.665 | 9.250 | 9.400 | 136,974 | -0.08(-0.84%) |
Feb 23, 2024 | 9.590 | 9.770 | 9.130 | 9.480 | 181,501 | -0.48(-4.82%) |
Feb 22, 2024 | 10.49 | 10.49 | 9.800 | 9.960 | 112,535 | -0.14(-1.39%) |
Feb 21, 2024 | 10.47 | 10.48 | 9.730 | 10.10 | 119,508 | -0.06(-0.59%) |
Feb 20, 2024 | 10.35 | 10.48 | 10.15 | 10.16 | 67,386 | -0.19(-1.84%) |
Feb 16, 2024 | 9.980 | 10.42 | 9.910 | 10.35 | 80,025 | +0.27(+2.68%) |
Feb 15, 2024 | 9.990 | 10.20 | 9.930 | 10.08 | 40,448 | +0.09(+0.90%) |
Feb 14, 2024 | 9.870 | 10.16 | 9.850 | 9.990 | 27,216 | +0.15(+1.52%) |
Feb 13, 2024 | 10.11 | 10.15 | 9.800 | 9.840 | 272,109 | -0.40(-3.91%) |
Feb 12, 2024 | 10.51 | 10.75 | 10.24 | 10.24 | 95,660 | -0.38(-3.58%) |
Feb 09, 2024 | 10.61 | 10.70 | 10.51 | 10.62 | 46,944 | +0.16(+1.53%) |
Feb 08, 2024 | 10.31 | 10.51 | 10.20 | 10.46 | 34,736 | +0.17(+1.65%) |
Feb 07, 2024 | 10.21 | 10.29 | 10.14 | 10.29 | 33,369 | +0.08(+0.78%) |
Feb 06, 2024 | 10.21 | 10.21 | 10.10 | 10.21 | 22,001 | -0.01(-0.10%) |
Feb 05, 2024 | 10.31 | 10.31 | 10.08 | 10.22 | 18,327 | -0.14(-1.35%) |
Feb 02, 2024 | 10.30 | 10.40 | 10.22 | 10.36 | 35,139 | -0.04(-0.38%) |
Feb 01, 2024 | 10.43 | 10.44 | 10.25 | 10.40 | 29,009 | +0.10(+0.97%) |
Jan 31, 2024 | 10.39 | 10.59 | 10.27 | 10.30 | 47,707 | -0.09(-0.87%) |
Jan 30, 2024 | 10.74 | 10.74 | 10.28 | 10.39 | 50,072 | -0.35(-3.26%) |
Jan 29, 2024 | 10.57 | 10.78 | 10.54 | 10.74 | 53,881 | +0.07(+0.66%) |
Jan 26, 2024 | 10.59 | 10.76 | 10.52 | 10.67 | 77,574 | +0.16(+1.52%) |
Jan 25, 2024 | 10.30 | 10.56 | 10.29 | 10.51 | 41,507 | +0.14(+1.35%) |
Jan 24, 2024 | 10.67 | 10.67 | 10.35 | 10.37 | 15,007 | -0.21(-1.98%) |
Jan 23, 2024 | 10.48 | 10.58 | 10.35 | 10.58 | 77,542 | +0.10(+0.95%) |
Jan 22, 2024 | 10.48 | 10.60 | 10.39 | 10.48 | 51,281 | +0.13(+1.26%) |
Jan 19, 2024 | 10.23 | 10.40 | 10.09 | 10.35 | 48,981 | +0.11(+1.07%) |
Jan 18, 2024 | 10.49 | 10.62 | 10.24 | 10.24 | 44,032 | -0.33(-3.12%) |
Jan 17, 2024 | 10.64 | 10.64 | 10.41 | 10.57 | 63,994 | -0.07(-0.66%) |
Jan 16, 2024 | 10.37 | 10.64 | 10.31 | 10.64 | 101,589 | +0.27(+2.60%) |
Jan 12, 2024 | 10.27 | 10.67 | 10.23 | 10.37 | 83,198 | -0.43(-3.98%) |
Jan 11, 2024 | 10.69 | 10.89 | 10.67 | 10.80 | 41,974 | +0.04(+0.37%) |
Jan 10, 2024 | 10.99 | 11.00 | 10.53 | 10.76 | 175,424 | -0.22(-2.00%) |
Jan 09, 2024 | 10.71 | 10.98 | 10.71 | 10.98 | 32,639 | +0.20(+1.86%) |
Jan 08, 2024 | 10.44 | 10.96 | 10.31 | 10.78 | 75,020 | +0.30(+2.86%) |
Jan 05, 2024 | 10.36 | 10.56 | 10.34 | 10.48 | 105,002 | +0.11(+1.06%) |
Jan 04, 2024 | 9.870 | 10.37 | 9.860 | 10.37 | 56,145 | +0.44(+4.43%) |
Jan 03, 2024 | 9.950 | 10.07 | 9.750 | 9.930 | 109,133 | -0.03(-0.30%) |
Jan 02, 2024 | 10.42 | 10.55 | 9.960 | 9.960 | 161,894 | -0.71(-6.65%) |
Dec 29, 2023 | 9.910 | 10.68 | 9.910 | 10.67 | 371,399 | +0.69(+6.91%) |
Dec 28, 2023 | 9.800 | 9.990 | 9.690 | 9.980 | 155,052 | +0.12(+1.22%) |
Dec 27, 2023 | 9.810 | 9.900 | 9.730 | 9.860 | 33,380 | -0.06(-0.60%) |
Dec 26, 2023 | 9.810 | 9.920 | 9.751 | 9.920 | 29,601 | +0.06(+0.61%) |
Dec 22, 2023 | 9.720 | 9.900 | 9.613 | 9.860 | 65,386 | +0.17(+1.75%) |
Dec 21, 2023 | 9.470 | 9.710 | 9.390 | 9.690 | 62,300 | +0.33(+3.53%) |
Dec 20, 2023 | 9.660 | 9.810 | 9.350 | 9.360 | 46,245 | -0.29(-3.01%) |
Dec 19, 2023 | 9.770 | 9.960 | 9.610 | 9.650 | 162,862 | -0.14(-1.43%) |
Dec 18, 2023 | 9.470 | 9.960 | 9.440 | 9.790 | 244,473 | +0.34(+3.60%) |
Dec 15, 2023 | 9.860 | 9.880 | 9.450 | 9.450 | 120,916 | -0.42(-4.26%) |
Dec 14, 2023 | 10.12 | 10.13 | 9.620 | 9.870 | 138,150 | -0.15(-1.50%) |
Dec 13, 2023 | 9.930 | 10.10 | 9.800 | 10.02 | 149,115 | +0.06(+0.60%) |
Dec 12, 2023 | 9.800 | 10.05 | 9.700 | 9.960 | 82,584 | +0.03(+0.30%) |
Dec 11, 2023 | 10.03 | 10.21 | 9.835 | 9.930 | 69,705 | -0.19(-1.88%) |
Dec 08, 2023 | 10.01 | 10.19 | 10.01 | 10.12 | 33,379 | +0.08(+0.80%) |
Dec 07, 2023 | 10.08 | 10.26 | 9.980 | 10.04 | 219,432 | -0.17(-1.67%) |
Dec 06, 2023 | 10.35 | 10.54 | 10.13 | 10.21 | 81,706 | -0.04(-0.39%) |
Dec 05, 2023 | 10.13 | 10.38 | 9.900 | 10.25 | 140,470 | +0.03(+0.29%) |
Dec 04, 2023 | 9.900 | 10.42 | 9.881 | 10.22 | 191,590 | +0.25(+2.51%) |
Dec 01, 2023 | 9.540 | 10.04 | 9.540 | 9.970 | 234,365 | +0.15(+1.53%) |
Nov 30, 2023 | 9.380 | 9.900 | 9.380 | 9.820 | 206,729 | +0.42(+4.47%) |
Nov 29, 2023 | 9.050 | 9.480 | 9.040 | 9.400 | 81,305 | +0.39(+4.33%) |
Nov 28, 2023 | 9.000 | 9.120 | 8.950 | 9.010 | 134,245 | -0.06(-0.66%) |
Nov 27, 2023 | 9.230 | 9.415 | 9.050 | 9.070 | 87,948 | -0.28(-2.99%) |
Nov 24, 2023 | 9.260 | 9.760 | 9.260 | 9.350 | 38,385 | +0.00(+0.00%) |
Nov 22, 2023 | 9.440 | 9.670 | 9.350 | 9.350 | 48,848 | -0.11(-1.16%) |
Nov 21, 2023 | 9.600 | 9.950 | 9.460 | 9.460 | 46,676 | -0.27(-2.77%) |
Nov 20, 2023 | 9.810 | 10.21 | 9.630 | 9.730 | 129,380 | -0.46(-4.51%) |
Nov 17, 2023 | 9.940 | 10.27 | 9.940 | 10.19 | 89,832 | +0.19(+1.90%) |
Nov 16, 2023 | 9.610 | 10.06 | 9.490 | 10.00 | 267,442 | -0.04(-0.40%) |
Nov 15, 2023 | 9.900 | 10.12 | 9.740 | 10.04 | 115,178 | +0.22(+2.24%) |
Nov 14, 2023 | 9.700 | 9.950 | 9.210 | 9.820 | 172,871 | +0.11(+1.13%) |
Nov 13, 2023 | 9.290 | 9.730 | 9.010 | 9.710 | 89,198 | +0.26(+2.75%) |
Nov 10, 2023 | 9.035 | 9.620 | 9.035 | 9.450 | 72,247 | +0.31(+3.39%) |
Nov 09, 2023 | 9.380 | 9.470 | 9.090 | 9.140 | 21,638 | -0.27(-2.87%) |
Nov 08, 2023 | 9.400 | 9.540 | 9.220 | 9.410 | 37,656 | -0.06(-0.63%) |
Nov 07, 2023 | 9.310 | 9.550 | 9.310 | 9.470 | 50,844 | +0.07(+0.74%) |
Nov 06, 2023 | 9.460 | 9.460 | 9.010 | 9.400 | 39,941 | +0.06(+0.64%) |
Nov 03, 2023 | 9.310 | 9.535 | 9.070 | 9.340 | 44,394 | +0.14(+1.52%) |
Nov 02, 2023 | 8.850 | 9.290 | 8.850 | 9.200 | 37,288 | +0.28(+3.14%) |
Nov 01, 2023 | 9.290 | 9.290 | 8.530 | 8.920 | 70,659 | -0.47(-5.01%) |
Oct 31, 2023 | 9.100 | 9.560 | 8.957 | 9.390 | 108,201 | +0.28(+3.07%) |
Oct 30, 2023 | 8.920 | 9.150 | 8.750 | 9.110 | 44,316 | +0.24(+2.71%) |
Oct 27, 2023 | 9.010 | 9.035 | 8.800 | 8.870 | 32,030 | -0.06(-0.67%) |
Oct 26, 2023 | 8.900 | 9.030 | 8.770 | 8.930 | 45,386 | -0.07(-0.78%) |
Oct 25, 2023 | 9.330 | 9.370 | 8.940 | 9.000 | 50,722 | -0.34(-3.64%) |
Oct 24, 2023 | 9.050 | 9.380 | 8.940 | 9.340 | 37,642 | +0.48(+5.42%) |
Oct 23, 2023 | 9.050 | 9.050 | 8.820 | 8.860 | 64,244 | -0.09(-1.01%) |
Oct 20, 2023 | 8.830 | 9.050 | 8.790 | 8.950 | 62,028 | +0.01(+0.11%) |
Oct 19, 2023 | 9.100 | 9.160 | 8.870 | 8.940 | 118,235 | -0.16(-1.76%) |
Oct 18, 2023 | 8.830 | 9.220 | 8.665 | 9.100 | 75,800 | +0.25(+2.82%) |
Oct 17, 2023 | 8.780 | 8.946 | 8.670 | 8.850 | 52,958 | +0.00(+0.00%) |
Oct 16, 2023 | 8.500 | 9.070 | 8.275 | 8.850 | 151,960 | +0.33(+3.87%) |
Oct 13, 2023 | 8.680 | 8.730 | 8.450 | 8.520 | 50,870 | -0.15(-1.73%) |
Oct 12, 2023 | 8.710 | 8.880 | 8.530 | 8.670 | 68,410 | -0.25(-2.80%) |
Oct 11, 2023 | 8.880 | 9.050 | 8.820 | 8.920 | 66,776 | +0.13(+1.48%) |
Oct 10, 2023 | 8.490 | 8.910 | 8.490 | 8.790 | 66,362 | +0.37(+4.39%) |
Oct 09, 2023 | 8.480 | 8.505 | 8.320 | 8.420 | 77,433 | -0.17(-1.98%) |
Oct 06, 2023 | 8.670 | 8.805 | 8.550 | 8.590 | 89,804 | -0.11(-1.26%) |
Oct 05, 2023 | 8.690 | 8.790 | 8.410 | 8.700 | 127,148 | -0.01(-0.11%) |
Oct 04, 2023 | 8.740 | 8.790 | 8.525 | 8.710 | 53,504 | -0.01(-0.11%) |
Oct 03, 2023 | 8.810 | 8.890 | 8.390 | 8.720 | 79,511 | -0.23(-2.57%) |
Oct 02, 2023 | 9.390 | 9.470 | 8.910 | 8.950 | 58,364 | -0.53(-5.59%) |
Sep 29, 2023 | 9.110 | 9.690 | 9.110 | 9.480 | 164,022 | +0.49(+5.45%) |
Sep 28, 2023 | 8.450 | 8.990 | 8.380 | 8.990 | 133,994 | +0.49(+5.76%) |
Sep 27, 2023 | 8.430 | 8.510 | 8.200 | 8.500 | 64,738 | +0.14(+1.67%) |
Sep 26, 2023 | 8.080 | 8.400 | 8.080 | 8.360 | 123,048 | +0.17(+2.08%) |
Sep 25, 2023 | 8.100 | 8.230 | 8.010 | 8.190 | 48,865 | -0.01(-0.12%) |
Sep 22, 2023 | 8.240 | 8.410 | 8.150 | 8.200 | 41,427 | -0.02(-0.24%) |
Sep 21, 2023 | 8.280 | 8.550 | 8.178 | 8.220 | 59,728 | -0.12(-1.44%) |
Sep 20, 2023 | 8.370 | 8.620 | 8.205 | 8.340 | 82,976 | -0.05(-0.60%) |
Sep 19, 2023 | 8.310 | 8.500 | 8.220 | 8.390 | 50,422 | +0.00(+0.00%) |
Sep 18, 2023 | 8.530 | 8.590 | 8.340 | 8.390 | 41,045 | -0.14(-1.64%) |
Sep 15, 2023 | 8.700 | 8.790 | 8.250 | 8.530 | 101,279 | -0.18(-2.07%) |
Sep 14, 2023 | 9.010 | 9.050 | 8.640 | 8.710 | 111,880 | -0.29(-3.22%) |
Sep 13, 2023 | 9.670 | 9.670 | 9.000 | 9.000 | 139,205 | -0.78(-7.98%) |
Sep 12, 2023 | 9.820 | 10.08 | 9.780 | 9.780 | 158,667 | -0.17(-1.71%) |
Sep 11, 2023 | 9.500 | 9.980 | 9.500 | 9.950 | 179,054 | +0.43(+4.52%) |
Sep 08, 2023 | 9.560 | 9.600 | 9.300 | 9.520 | 101,413 | -0.09(-0.94%) |
Sep 07, 2023 | 9.410 | 9.685 | 9.090 | 9.610 | 89,320 | +0.01(+0.10%) |
Sep 06, 2023 | 9.650 | 9.770 | 9.500 | 9.600 | 114,286 | -0.08(-0.83%) |
Sep 05, 2023 | 9.740 | 9.930 | 9.680 | 9.680 | 90,073 | -0.29(-2.91%) |
Sep 01, 2023 | 10.10 | 10.17 | 9.740 | 9.970 | 97,936 | -0.14(-1.38%) |
Aug 31, 2023 | 10.35 | 10.56 | 10.04 | 10.11 | 211,642 | -0.26(-2.51%) |
Aug 30, 2023 | 10.56 | 10.73 | 10.28 | 10.37 | 82,866 | -0.29(-2.72%) |
Aug 29, 2023 | 10.22 | 10.73 | 10.22 | 10.66 | 156,211 | +0.44(+4.31%) |
Aug 28, 2023 | 10.10 | 10.30 | 10.07 | 10.22 | 96,924 | +0.12(+1.19%) |
Aug 25, 2023 | 9.730 | 10.15 | 9.663 | 10.10 | 156,571 | +0.26(+2.64%) |
Aug 24, 2023 | 9.800 | 9.990 | 9.660 | 9.840 | 119,923 | -0.01(-0.10%) |
Aug 23, 2023 | 9.060 | 9.930 | 9.020 | 9.850 | 264,674 | +0.76(+8.36%) |
Aug 22, 2023 | 8.840 | 9.160 | 8.590 | 9.090 | 598,181 | +0.25(+2.83%) |
Aug 21, 2023 | 9.050 | 9.050 | 8.760 | 8.840 | 213,351 | -0.14(-1.56%) |
Aug 18, 2023 | 8.770 | 9.050 | 8.546 | 8.980 | 47,440 | +0.10(+1.13%) |
Aug 17, 2023 | 8.880 | 8.920 | 8.656 | 8.880 | 123,032 | +0.02(+0.23%) |
Aug 16, 2023 | 8.730 | 9.000 | 8.630 | 8.860 | 350,921 | +0.16(+1.84%) |
Aug 15, 2023 | 8.380 | 8.900 | 8.302 | 8.700 | 240,445 | +0.21(+2.47%) |
Aug 14, 2023 | 8.510 | 8.660 | 8.280 | 8.490 | 138,514 | -0.09(-1.05%) |
Aug 11, 2023 | 8.500 | 8.678 | 8.264 | 8.580 | 230,397 | +0.13(+1.54%) |
Aug 10, 2023 | 8.550 | 8.752 | 8.060 | 8.450 | 521,424 | +0.55(+6.96%) |
Aug 09, 2023 | 8.350 | 8.350 | 7.820 | 7.900 | 105,656 | -0.37(-4.47%) |
Aug 08, 2023 | 8.800 | 8.910 | 8.240 | 8.270 | 117,319 | -0.57(-6.45%) |
Aug 07, 2023 | 8.840 | 8.980 | 8.732 | 8.840 | 121,849 | +0.11(+1.26%) |
Aug 04, 2023 | 8.700 | 8.762 | 8.500 | 8.730 | 229,113 | +0.08(+0.92%) |
Aug 03, 2023 | 8.975 | 8.975 | 8.510 | 8.650 | 66,252 | -0.15(-1.70%) |
Aug 02, 2023 | 8.760 | 9.000 | 8.678 | 8.800 | 60,461 | -0.12(-1.35%) |
Aug 01, 2023 | 8.880 | 9.070 | 8.810 | 8.920 | 42,512 | -0.07(-0.78%) |
Jul 31, 2023 | 8.610 | 9.240 | 8.390 | 8.990 | 90,124 | +0.47(+5.52%) |
Jul 28, 2023 | 8.590 | 8.880 | 8.520 | 8.520 | 36,346 | -0.28(-3.18%) |
Jul 27, 2023 | 8.910 | 8.950 | 8.680 | 8.800 | 75,456 | -0.07(-0.79%) |
Jul 26, 2023 | 8.800 | 8.930 | 8.733 | 8.870 | 29,207 | +0.07(+0.80%) |
Jul 25, 2023 | 8.730 | 9.080 | 8.570 | 8.800 | 70,605 | +0.03(+0.34%) |
Jul 24, 2023 | 8.600 | 8.897 | 8.600 | 8.770 | 53,655 | +0.12(+1.39%) |
Jul 21, 2023 | 8.700 | 8.790 | 8.490 | 8.650 | 91,973 | +0.00(+0.00%) |
Jul 20, 2023 | 8.780 | 8.860 | 8.380 | 8.650 | 141,103 | -0.10(-1.14%) |
Jul 19, 2023 | 9.300 | 9.460 | 8.720 | 8.750 | 57,760 | -0.63(-6.72%) |
Jul 18, 2023 | 9.240 | 9.470 | 9.240 | 9.380 | 49,048 | +0.03(+0.32%) |
Jul 17, 2023 | 8.950 | 9.360 | 8.950 | 9.350 | 62,980 | +0.30(+3.31%) |
Jul 14, 2023 | 8.630 | 9.060 | 8.630 | 9.050 | 74,929 | +0.37(+4.26%) |
Jul 13, 2023 | 8.610 | 9.080 | 8.570 | 8.680 | 42,183 | +0.11(+1.28%) |
Jul 12, 2023 | 8.730 | 8.890 | 8.510 | 8.570 | 45,291 | -0.13(-1.49%) |
Jul 11, 2023 | 9.000 | 9.069 | 8.690 | 8.700 | 63,299 | -0.24(-2.68%) |
Jul 10, 2023 | 8.730 | 9.190 | 8.500 | 8.940 | 172,878 | +0.14(+1.59%) |
Jul 07, 2023 | 9.040 | 9.110 | 8.720 | 8.800 | 49,569 | -0.28(-3.08%) |
Jul 06, 2023 | 9.510 | 9.540 | 8.880 | 9.080 | 100,256 | -0.61(-6.30%) |
Jul 05, 2023 | 9.920 | 9.920 | 9.540 | 9.690 | 48,816 | -0.02(-0.21%) |
Jul 03, 2023 | 9.510 | 9.820 | 9.475 | 9.710 | 23,538 | +0.11(+1.15%) |
Jun 30, 2023 | 9.070 | 9.670 | 9.070 | 9.600 | 106,682 | +0.50(+5.49%) |
Jun 29, 2023 | 8.720 | 9.305 | 8.720 | 9.100 | 90,752 | +0.15(+1.68%) |
Jun 28, 2023 | 8.590 | 9.000 | 8.590 | 8.950 | 37,141 | +0.27(+3.11%) |
Jun 27, 2023 | 8.500 | 8.950 | 8.500 | 8.680 | 45,268 | +0.18(+2.12%) |
Jun 26, 2023 | 8.450 | 8.720 | 8.135 | 8.500 | 74,573 | +0.02(+0.24%) |
Jun 23, 2023 | 8.540 | 8.550 | 8.310 | 8.480 | 62,027 | -0.09(-1.05%) |
Jun 22, 2023 | 8.700 | 8.750 | 8.480 | 8.570 | 91,281 | -0.26(-2.94%) |
Jun 21, 2023 | 8.920 | 9.070 | 8.760 | 8.830 | 81,933 | -0.25(-2.75%) |
Jun 20, 2023 | 9.040 | 9.180 | 8.863 | 9.080 | 45,964 | -0.09(-0.98%) |
Jun 16, 2023 | 9.330 | 9.390 | 8.880 | 9.170 | 125,426 | -0.24(-2.55%) |
Jun 15, 2023 | 9.300 | 9.530 | 9.050 | 9.410 | 71,915 | -0.03(-0.32%) |
Jun 14, 2023 | 9.550 | 9.600 | 9.180 | 9.440 | 70,655 | -0.20(-2.07%) |
Jun 13, 2023 | 9.580 | 9.700 | 9.120 | 9.640 | 103,916 | +0.12(+1.26%) |
Jun 12, 2023 | 9.240 | 9.600 | 9.150 | 9.520 | 75,212 | +0.20(+2.15%) |
Jun 09, 2023 | 9.400 | 9.570 | 9.160 | 9.320 | 30,625 | -0.08(-0.85%) |
Jun 08, 2023 | 9.270 | 9.500 | 8.930 | 9.400 | 41,162 | +0.06(+0.64%) |
Jun 07, 2023 | 9.420 | 9.635 | 9.120 | 9.340 | 82,854 | -0.10(-1.06%) |
Jun 06, 2023 | 9.380 | 9.460 | 9.110 | 9.440 | 48,309 | +0.06(+0.64%) |
Jun 05, 2023 | 9.130 | 9.425 | 8.895 | 9.380 | 49,680 | +0.25(+2.74%) |
Jun 02, 2023 | 9.500 | 9.500 | 9.000 | 9.130 | 47,368 | -0.37(-3.89%) |
Jun 01, 2023 | 9.730 | 9.920 | 9.470 | 9.500 | 64,277 | -0.41(-4.14%) |
May 31, 2023 | 9.660 | 10.02 | 9.482 | 9.910 | 638,296 | +0.22(+2.27%) |
May 30, 2023 | 9.610 | 9.950 | 9.250 | 9.690 | 101,045 | +0.08(+0.83%) |
May 26, 2023 | 9.470 | 9.990 | 9.410 | 9.610 | 103,515 | +0.07(+0.73%) |
May 25, 2023 | 8.830 | 9.690 | 8.830 | 9.540 | 87,315 | +0.45(+4.95%) |
May 24, 2023 | 8.990 | 9.230 | 8.819 | 9.090 | 142,758 | -0.06(-0.66%) |
May 23, 2023 | 9.330 | 9.550 | 9.010 | 9.150 | 85,687 | -0.37(-3.89%) |
May 22, 2023 | 9.850 | 10.28 | 9.200 | 9.520 | 126,193 | -0.48(-4.80%) |
May 19, 2023 | 9.690 | 10.35 | 9.660 | 10.00 | 122,457 | +0.22(+2.25%) |
May 18, 2023 | 9.150 | 10.20 | 9.150 | 9.780 | 117,572 | +0.53(+5.73%) |
May 17, 2023 | 7.900 | 9.850 | 7.820 | 9.250 | 135,106 | +0.59(+6.81%) |
May 16, 2023 | 8.770 | 9.050 | 8.540 | 8.660 | 116,608 | -0.14(-1.59%) |
May 15, 2023 | 8.600 | 9.050 | 8.460 | 8.800 | 151,049 | +0.40(+4.76%) |
May 12, 2023 | 8.490 | 8.630 | 8.210 | 8.400 | 86,385 | -0.09(-1.06%) |
May 11, 2023 | 8.760 | 9.120 | 8.270 | 8.490 | 91,201 | -0.39(-4.39%) |
May 10, 2023 | 9.110 | 9.300 | 8.690 | 8.880 | 54,870 | -0.24(-2.63%) |
May 09, 2023 | 9.570 | 9.665 | 9.010 | 9.120 | 23,205 | -0.45(-4.70%) |
May 08, 2023 | 9.400 | 10.06 | 9.260 | 9.570 | 109,561 | -0.43(-4.30%) |
May 05, 2023 | 9.970 | 10.20 | 9.670 | 10.00 | 126,096 | +0.14(+1.42%) |
May 04, 2023 | 9.810 | 10.02 | 9.310 | 9.860 | 203,614 | +0.04(+0.41%) |
May 03, 2023 | 9.630 | 10.34 | 9.630 | 9.820 | 36,752 | -0.39(-3.82%) |
May 02, 2023 | 10.03 | 10.47 | 10.00 | 10.21 | 65,692 | -0.12(-1.16%) |
May 01, 2023 | 10.34 | 10.48 | 10.17 | 10.33 | 62,593 | -0.11(-1.05%) |
Apr 28, 2023 | 10.27 | 10.60 | 10.21 | 10.44 | 99,618 | +0.21(+2.05%) |
Apr 27, 2023 | 10.68 | 10.92 | 10.23 | 10.23 | 44,757 | -0.44(-4.12%) |
Apr 26, 2023 | 10.28 | 10.79 | 10.28 | 10.67 | 68,695 | +0.22(+2.11%) |
Apr 25, 2023 | 10.52 | 10.59 | 10.28 | 10.45 | 22,078 | -0.08(-0.76%) |
Apr 24, 2023 | 10.72 | 10.72 | 10.50 | 10.53 | 11,182 | -0.18(-1.68%) |
Apr 21, 2023 | 10.68 | 10.92 | 10.55 | 10.71 | 20,095 | +0.15(+1.42%) |
Apr 20, 2023 | 10.70 | 10.99 | 10.47 | 10.56 | 68,089 | -0.20(-1.86%) |
Apr 19, 2023 | 10.89 | 11.19 | 10.45 | 10.76 | 102,928 | -0.39(-3.50%) |
Apr 18, 2023 | 10.61 | 11.44 | 10.47 | 11.15 | 73,420 | +0.54(+5.09%) |
Apr 17, 2023 | 10.82 | 10.93 | 10.16 | 10.61 | 36,357 | -0.31(-2.84%) |
Apr 14, 2023 | 10.35 | 10.98 | 10.06 | 10.92 | 60,460 | +0.57(+5.51%) |
Apr 13, 2023 | 10.64 | 10.64 | 9.760 | 10.35 | 85,850 | -0.36(-3.36%) |
Apr 12, 2023 | 10.55 | 10.81 | 9.980 | 10.71 | 52,077 | +0.04(+0.37%) |
Apr 11, 2023 | 10.85 | 10.86 | 10.35 | 10.67 | 19,802 | -0.07(-0.65%) |
Apr 10, 2023 | 10.42 | 10.83 | 10.23 | 10.74 | 36,784 | -0.03(-0.28%) |
Apr 06, 2023 | 9.990 | 10.77 | 9.990 | 10.77 | 19,523 | +0.66(+6.53%) |
Apr 05, 2023 | 10.16 | 10.16 | 9.990 | 10.11 | 15,923 | -0.05(-0.49%) |
Apr 04, 2023 | 9.970 | 10.34 | 9.970 | 10.16 | 22,683 | +0.13(+1.30%) |