Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 8.760 | 8.880 | 8.620 | 8.880 | 5,345 | +0.19(+2.19%) |
Apr 29, 2024 | 8.730 | 8.730 | 8.680 | 8.690 | 2,340 | -0.04(-0.46%) |
Apr 26, 2024 | 8.650 | 8.730 | 8.585 | 8.730 | 3,181 | +0.15(+1.75%) |
Apr 25, 2024 | 8.630 | 8.700 | 8.580 | 8.580 | 1,610 | -0.05(-0.58%) |
Apr 24, 2024 | 8.500 | 8.630 | 8.500 | 8.630 | 2,968 | +0.14(+1.65%) |
Apr 23, 2024 | 8.660 | 8.800 | 8.430 | 8.490 | 9,976 | -0.31(-3.52%) |
Apr 22, 2024 | 8.810 | 8.940 | 8.800 | 8.800 | 1,391 | -0.07(-0.79%) |
Apr 19, 2024 | 8.940 | 8.960 | 8.870 | 8.870 | 978 | -0.03(-0.34%) |
Apr 18, 2024 | 8.850 | 8.900 | 8.850 | 8.900 | 1,430 | -0.01(-0.17%) |
Apr 17, 2024 | 8.950 | 8.950 | 8.810 | 8.915 | 4,878 | +0.03(+0.39%) |
Apr 16, 2024 | 8.840 | 8.880 | 8.760 | 8.880 | 3,062 | +0.07(+0.79%) |
Apr 15, 2024 | 8.820 | 8.880 | 8.730 | 8.810 | 9,308 | +0.00(+0.00%) |
Apr 12, 2024 | 8.890 | 8.950 | 8.620 | 8.810 | 5,288 | -0.07(-0.79%) |
Apr 11, 2024 | 9.000 | 9.000 | 8.860 | 8.880 | 3,010 | -0.12(-1.33%) |
Apr 10, 2024 | 8.680 | 9.000 | 8.680 | 9.000 | 5,656 | +0.24(+2.74%) |
Apr 09, 2024 | 8.850 | 8.910 | 8.700 | 8.760 | 5,652 | -0.09(-1.02%) |
Apr 08, 2024 | 9.020 | 9.020 | 8.850 | 8.850 | 3,369 | -0.18(-1.99%) |
Apr 05, 2024 | 8.870 | 9.070 | 8.870 | 9.030 | 6,020 | -0.04(-0.44%) |
Apr 04, 2024 | 9.010 | 9.100 | 8.910 | 9.070 | 3,718 | +0.06(+0.67%) |
Apr 03, 2024 | 8.830 | 9.010 | 8.830 | 9.010 | 1,421 | +0.10(+1.12%) |
Apr 02, 2024 | 8.830 | 8.930 | 8.730 | 8.910 | 4,099 | +0.08(+0.91%) |
Apr 01, 2024 | 8.820 | 8.900 | 8.800 | 8.830 | 2,258 | -0.17(-1.89%) |
Mar 28, 2024 | 8.900 | 9.100 | 8.800 | 9.000 | 8,332 | +0.10(+1.12%) |
Mar 27, 2024 | 8.750 | 8.900 | 8.750 | 8.900 | 4,327 | +0.15(+1.71%) |
Mar 26, 2024 | 8.850 | 8.900 | 8.750 | 8.750 | 2,660 | -0.10(-1.13%) |
Mar 25, 2024 | 8.700 | 8.850 | 8.700 | 8.850 | 3,202 | +0.02(+0.23%) |
Mar 22, 2024 | 8.720 | 8.830 | 8.660 | 8.830 | 2,778 | +0.12(+1.38%) |
Mar 21, 2024 | 8.700 | 8.710 | 8.615 | 8.710 | 8,184 | -0.02(-0.23%) |
Mar 20, 2024 | 8.780 | 8.800 | 8.650 | 8.730 | 4,183 | +0.06(+0.69%) |
Mar 19, 2024 | 8.680 | 8.800 | 8.670 | 8.670 | 2,208 | +0.02(+0.23%) |
Mar 18, 2024 | 8.820 | 8.850 | 8.650 | 8.650 | 3,444 | -0.15(-1.70%) |
Mar 15, 2024 | 8.700 | 8.800 | 8.695 | 8.800 | 2,818 | +0.10(+1.15%) |
Mar 14, 2024 | 8.760 | 8.790 | 8.510 | 8.700 | 2,686 | +0.00(+0.00%) |
Mar 13, 2024 | 8.760 | 8.855 | 8.700 | 8.700 | 1,707 | +0.00(+0.00%) |
Mar 12, 2024 | 8.760 | 8.760 | 8.652 | 8.700 | 1,644 | -0.06(-0.68%) |
Mar 11, 2024 | 8.800 | 8.900 | 8.740 | 8.760 | 6,146 | -0.14(-1.57%) |
Mar 08, 2024 | 8.850 | 8.900 | 8.805 | 8.900 | 1,891 | +0.06(+0.68%) |
Mar 07, 2024 | 8.750 | 8.850 | 8.750 | 8.840 | 2,092 | +0.08(+0.91%) |
Mar 06, 2024 | 8.760 | 8.780 | 8.730 | 8.760 | 3,202 | +0.07(+0.81%) |
Mar 05, 2024 | 8.690 | 8.700 | 8.690 | 8.690 | 1,579 | -0.13(-1.47%) |
Mar 04, 2024 | 8.730 | 8.900 | 8.660 | 8.820 | 3,822 | +0.12(+1.38%) |
Mar 01, 2024 | 8.684 | 8.900 | 8.684 | 8.700 | 2,275 | -0.18(-1.97%) |
Feb 29, 2024 | 8.600 | 8.875 | 8.600 | 8.875 | 2,206 | +0.09(+0.97%) |
Feb 28, 2024 | 8.700 | 8.800 | 8.700 | 8.790 | 4,107 | +0.19(+2.20%) |
Feb 27, 2024 | 8.640 | 8.700 | 8.600 | 8.600 | 1,953 | -0.20(-2.27%) |
Feb 26, 2024 | 8.590 | 8.800 | 8.580 | 8.800 | 6,486 | +0.22(+2.56%) |
Feb 23, 2024 | 8.570 | 8.710 | 8.570 | 8.580 | 1,333 | -0.16(-1.83%) |
Feb 22, 2024 | 8.705 | 8.750 | 8.705 | 8.740 | 3,050 | +0.04(+0.40%) |
Feb 21, 2024 | 8.590 | 8.850 | 8.590 | 8.705 | 6,292 | +0.04(+0.52%) |
Feb 20, 2024 | 8.560 | 8.700 | 8.560 | 8.660 | 3,988 | -0.12(-1.36%) |
Feb 16, 2024 | 8.660 | 8.780 | 8.660 | 8.780 | 6,083 | +0.10(+1.18%) |
Feb 15, 2024 | 8.625 | 8.739 | 8.625 | 8.678 | 2,527 | +0.01(+0.09%) |
Feb 14, 2024 | 8.550 | 8.670 | 8.550 | 8.670 | 3,429 | +0.16(+1.88%) |
Feb 13, 2024 | 8.310 | 8.510 | 8.310 | 8.510 | 10,940 | +0.09(+1.07%) |
Feb 12, 2024 | 8.510 | 8.610 | 8.420 | 8.420 | 10,875 | -0.09(-1.06%) |
Feb 09, 2024 | 8.510 | 8.610 | 8.400 | 8.510 | 22,998 | +0.00(+0.00%) |
Feb 08, 2024 | 8.540 | 8.624 | 8.400 | 8.510 | 16,465 | -0.05(-0.58%) |
Feb 07, 2024 | 8.425 | 8.880 | 8.425 | 8.560 | 47,950 | +0.08(+0.94%) |
Feb 06, 2024 | 8.430 | 8.550 | 8.300 | 8.480 | 4,044 | +0.08(+0.95%) |
Feb 05, 2024 | 8.520 | 8.540 | 8.400 | 8.400 | 3,718 | -0.14(-1.64%) |
Feb 02, 2024 | 8.670 | 8.670 | 8.350 | 8.540 | 10,187 | -0.08(-0.93%) |
Feb 01, 2024 | 8.750 | 8.750 | 8.620 | 8.620 | 661 | +0.02(+0.23%) |
Jan 31, 2024 | 8.620 | 8.790 | 8.600 | 8.600 | 3,541 | -0.18(-2.05%) |
Jan 30, 2024 | 8.750 | 8.810 | 8.600 | 8.780 | 10,736 | +0.17(+1.97%) |
Jan 29, 2024 | 8.670 | 8.670 | 8.580 | 8.610 | 4,101 | -0.04(-0.46%) |
Jan 26, 2024 | 8.650 | 8.700 | 8.579 | 8.650 | 3,836 | -0.10(-1.14%) |
Jan 25, 2024 | 8.270 | 8.750 | 8.190 | 8.750 | 4,380 | +0.36(+4.29%) |
Jan 23, 2024 | 8.390 | 293 | -0.21(-2.44%) | |||
Jan 22, 2024 | 8.500 | 8.610 | 8.200 | 8.600 | 7,984 | +0.20(+2.38%) |
Jan 19, 2024 | 8.180 | 8.400 | 8.140 | 8.400 | 5,872 | +0.21(+2.50%) |
Jan 18, 2024 | 8.250 | 8.313 | 8.195 | 8.195 | 577 | -0.04(-0.55%) |
Jan 17, 2024 | 8.150 | 8.240 | 8.150 | 8.240 | 1,951 | +0.00(+0.00%) |
Jan 16, 2024 | 8.450 | 8.540 | 8.150 | 8.240 | 3,862 | -0.10(-1.20%) |
Jan 12, 2024 | 8.376 | 8.400 | 8.170 | 8.340 | 4,263 | +0.21(+2.58%) |
Jan 11, 2024 | 8.480 | 8.584 | 8.130 | 8.130 | 10,300 | -0.35(-4.13%) |
Jan 10, 2024 | 8.180 | 8.480 | 8.160 | 8.480 | 7,168 | +0.21(+2.54%) |
Jan 09, 2024 | 8.320 | 8.474 | 8.110 | 8.270 | 4,738 | -0.18(-2.07%) |
Jan 08, 2024 | 8.300 | 8.470 | 8.200 | 8.445 | 3,412 | +0.01(+0.06%) |
Jan 05, 2024 | 8.410 | 8.592 | 8.370 | 8.440 | 4,132 | -0.28(-3.21%) |
Jan 04, 2024 | 8.200 | 8.740 | 8.200 | 8.720 | 8,961 | +0.32(+3.81%) |
Jan 03, 2024 | 8.440 | 8.440 | 8.120 | 8.400 | 11,204 | +0.24(+2.94%) |
Jan 02, 2024 | 8.300 | 8.450 | 8.110 | 8.160 | 6,691 | -0.27(-3.18%) |
Dec 29, 2023 | 8.230 | 8.450 | 8.230 | 8.428 | 11,935 | +0.16(+1.91%) |
Dec 28, 2023 | 8.130 | 8.386 | 8.130 | 8.270 | 7,677 | +0.20(+2.48%) |
Dec 27, 2023 | 8.020 | 8.330 | 7.930 | 8.070 | 28,209 | -0.26(-3.12%) |
Dec 26, 2023 | 8.250 | 8.480 | 8.120 | 8.330 | 8,602 | -0.02(-0.24%) |
Dec 22, 2023 | 7.900 | 8.390 | 7.900 | 8.350 | 11,037 | +0.15(+1.83%) |
Dec 21, 2023 | 8.410 | 8.450 | 8.200 | 8.200 | 3,820 | -0.22(-2.61%) |
Dec 20, 2023 | 8.250 | 8.500 | 8.140 | 8.420 | 7,038 | +0.43(+5.38%) |
Dec 19, 2023 | 7.820 | 8.280 | 7.810 | 7.990 | 18,328 | -0.03(-0.37%) |
Dec 18, 2023 | 8.000 | 8.180 | 7.810 | 8.020 | 7,061 | -0.12(-1.47%) |
Dec 15, 2023 | 8.000 | 8.170 | 7.810 | 8.140 | 12,488 | +0.17(+2.13%) |
Dec 14, 2023 | 8.050 | 8.250 | 7.700 | 7.970 | 31,583 | -0.01(-0.13%) |
Dec 13, 2023 | 7.980 | 8.440 | 7.970 | 7.980 | 17,046 | +0.06(+0.76%) |
Dec 12, 2023 | 7.840 | 8.160 | 7.728 | 7.920 | 9,157 | -0.09(-1.12%) |
Dec 11, 2023 | 8.010 | 8.080 | 8.010 | 8.010 | 4,866 | +0.04(+0.46%) |
Dec 08, 2023 | 8.000 | 8.010 | 7.880 | 7.973 | 15,689 | +0.02(+0.29%) |
Dec 07, 2023 | 8.240 | 8.240 | 7.800 | 7.950 | 18,315 | -0.13(-1.61%) |
Dec 06, 2023 | 8.300 | 8.417 | 8.050 | 8.080 | 7,047 | -0.06(-0.74%) |
Dec 05, 2023 | 8.210 | 8.325 | 8.120 | 8.140 | 12,936 | -0.26(-3.10%) |
Dec 04, 2023 | 8.450 | 8.570 | 8.180 | 8.400 | 15,642 | -0.17(-1.98%) |
Dec 01, 2023 | 8.520 | 8.600 | 8.520 | 8.570 | 1,083 | +0.08(+0.94%) |
Nov 30, 2023 | 8.672 | 8.672 | 8.400 | 8.490 | 8,190 | -0.24(-2.75%) |
Nov 29, 2023 | 8.410 | 9.440 | 8.410 | 8.730 | 59,800 | -0.56(-6.08%) |
Nov 28, 2023 | 8.972 | 9.650 | 8.950 | 9.295 | 5,135 | -0.01(-0.05%) |
Nov 27, 2023 | 9.520 | 9.520 | 9.245 | 9.300 | 5,405 | -0.08(-0.85%) |
Nov 24, 2023 | 8.890 | 9.560 | 8.800 | 9.380 | 13,060 | +0.70(+8.06%) |
Nov 22, 2023 | 8.380 | 8.750 | 8.380 | 8.680 | 4,704 | +0.24(+2.84%) |
Nov 21, 2023 | 8.310 | 8.780 | 8.310 | 8.440 | 8,439 | -0.10(-1.17%) |
Nov 20, 2023 | 8.250 | 8.650 | 8.250 | 8.540 | 4,939 | +0.24(+2.89%) |
Nov 17, 2023 | 8.210 | 8.800 | 8.210 | 8.300 | 12,919 | +0.09(+1.10%) |
Nov 16, 2023 | 8.420 | 8.790 | 8.210 | 8.210 | 8,565 | -0.38(-4.42%) |
Nov 15, 2023 | 8.560 | 8.963 | 8.300 | 8.590 | 16,643 | +0.29(+3.49%) |
Nov 14, 2023 | 8.000 | 8.900 | 7.500 | 8.300 | 77,634 | -1.35(-13.99%) |
Nov 13, 2023 | 9.020 | 10.00 | 9.020 | 9.650 | 11,396 | +0.28(+2.99%) |
Nov 10, 2023 | 9.818 | 9.818 | 9.120 | 9.370 | 2,808 | -0.44(-4.49%) |
Nov 09, 2023 | 9.620 | 9.810 | 8.920 | 9.810 | 8,621 | +1.02(+11.60%) |
Nov 08, 2023 | 8.800 | 8.800 | 8.310 | 8.790 | 26,546 | +0.28(+3.29%) |
Nov 07, 2023 | 8.190 | 8.807 | 8.190 | 8.510 | 8,956 | +0.05(+0.59%) |
Nov 06, 2023 | 8.550 | 8.980 | 8.440 | 8.460 | 4,007 | -0.18(-2.08%) |
Nov 03, 2023 | 9.610 | 9.610 | 8.630 | 8.640 | 25,198 | -0.65(-7.05%) |
Nov 02, 2023 | 9.040 | 9.720 | 9.040 | 9.295 | 1,761 | -0.10(-1.01%) |
Nov 01, 2023 | 8.500 | 9.390 | 8.350 | 9.390 | 35,328 | +0.64(+7.31%) |
Oct 31, 2023 | 8.750 | 8.980 | 8.580 | 8.750 | 9,693 | -0.18(-2.02%) |
Oct 30, 2023 | 8.691 | 8.980 | 8.691 | 8.930 | 4,742 | +0.03(+0.37%) |
Oct 27, 2023 | 9.020 | 9.020 | 8.897 | 8.897 | 582 | +0.05(+0.53%) |
Oct 26, 2023 | 8.680 | 9.000 | 8.680 | 8.850 | 2,343 | -0.18(-1.99%) |
Oct 25, 2023 | 9.240 | 9.250 | 9.030 | 9.030 | 6,386 | -0.35(-3.73%) |
Oct 24, 2023 | 8.810 | 9.900 | 8.810 | 9.380 | 15,012 | +0.36(+4.00%) |
Oct 23, 2023 | 8.740 | 9.020 | 8.710 | 9.019 | 9,752 | +0.17(+1.97%) |
Oct 20, 2023 | 8.990 | 8.990 | 8.710 | 8.845 | 4,682 | -0.04(-0.39%) |
Oct 19, 2023 | 8.990 | 9.010 | 8.810 | 8.880 | 4,461 | +0.08(+0.91%) |
Oct 18, 2023 | 8.925 | 9.040 | 8.800 | 8.800 | 3,774 | +0.00(+0.00%) |
Oct 17, 2023 | 8.630 | 9.130 | 8.630 | 8.800 | 10,000 | +0.21(+2.44%) |
Oct 16, 2023 | 8.790 | 9.130 | 8.590 | 8.590 | 27,795 | -0.40(-4.45%) |
Oct 13, 2023 | 9.100 | 9.100 | 8.800 | 8.990 | 1,785 | -0.01(-0.11%) |
Oct 12, 2023 | 8.805 | 9.000 | 8.764 | 9.000 | 3,578 | +0.23(+2.62%) |
Oct 11, 2023 | 8.690 | 8.915 | 8.690 | 8.770 | 6,610 | -0.13(-1.46%) |
Oct 10, 2023 | 8.975 | 9.140 | 8.900 | 8.900 | 747 | -0.12(-1.33%) |
Oct 09, 2023 | 8.855 | 9.020 | 8.855 | 9.020 | 1,573 | +0.11(+1.23%) |
Oct 06, 2023 | 9.170 | 9.220 | 8.900 | 8.910 | 5,900 | +0.01(+0.11%) |
Oct 05, 2023 | 9.050 | 9.052 | 8.900 | 8.900 | 3,338 | -0.10(-1.11%) |
Oct 04, 2023 | 8.950 | 9.000 | 8.705 | 9.000 | 5,738 | +0.25(+2.86%) |
Oct 03, 2023 | 9.110 | 9.165 | 8.730 | 8.750 | 5,105 | -0.37(-4.06%) |
Oct 02, 2023 | 8.950 | 9.240 | 8.620 | 9.120 | 22,318 | +0.12(+1.33%) |
Sep 29, 2023 | 9.280 | 9.570 | 9.000 | 9.000 | 16,726 | -0.22(-2.39%) |
Sep 28, 2023 | 9.480 | 9.490 | 9.200 | 9.220 | 8,257 | +0.07(+0.77%) |
Sep 27, 2023 | 8.970 | 9.480 | 8.970 | 9.150 | 7,504 | -0.19(-2.03%) |
Sep 26, 2023 | 9.280 | 9.480 | 9.170 | 9.340 | 4,490 | +0.20(+2.19%) |
Sep 25, 2023 | 9.300 | 9.300 | 9.140 | 9.140 | 5,601 | -0.17(-1.83%) |
Sep 22, 2023 | 9.280 | 9.500 | 9.240 | 9.310 | 7,805 | -0.19(-2.00%) |
Sep 21, 2023 | 9.510 | 9.567 | 8.960 | 9.500 | 12,279 | -0.15(-1.55%) |
Sep 20, 2023 | 9.490 | 9.860 | 9.490 | 9.650 | 3,569 | +0.16(+1.69%) |
Sep 19, 2023 | 9.862 | 9.862 | 9.490 | 9.490 | 5,136 | -0.23(-2.41%) |
Sep 18, 2023 | 10.16 | 10.16 | 9.570 | 9.724 | 4,477 | -0.25(-2.46%) |
Sep 15, 2023 | 9.800 | 10.22 | 9.800 | 9.970 | 16,479 | +0.05(+0.49%) |
Sep 14, 2023 | 9.970 | 10.48 | 9.910 | 9.921 | 11,193 | -0.22(-2.15%) |
Sep 13, 2023 | 10.17 | 10.60 | 9.620 | 10.14 | 9,602 | +0.11(+1.10%) |
Sep 12, 2023 | 10.43 | 10.43 | 10.03 | 10.03 | 3,317 | +0.00(+0.00%) |
Sep 11, 2023 | 10.83 | 10.83 | 10.03 | 10.03 | 8,187 | -0.82(-7.52%) |
Sep 08, 2023 | 10.88 | 10.94 | 10.40 | 10.85 | 6,310 | +0.12(+1.08%) |
Sep 07, 2023 | 10.70 | 10.94 | 10.64 | 10.73 | 5,177 | +0.03(+0.28%) |
Sep 06, 2023 | 10.82 | 10.99 | 10.64 | 10.70 | 3,689 | +0.06(+0.56%) |
Sep 05, 2023 | 10.96 | 10.96 | 10.62 | 10.64 | 8,212 | -0.06(-0.56%) |
Sep 01, 2023 | 10.78 | 11.00 | 10.59 | 10.70 | 7,213 | -0.08(-0.74%) |
Aug 31, 2023 | 10.73 | 10.78 | 10.46 | 10.78 | 2,500 | +0.27(+2.62%) |
Aug 30, 2023 | 10.40 | 10.59 | 10.40 | 10.51 | 11,247 | +0.01(+0.05%) |
Aug 29, 2023 | 10.42 | 10.59 | 10.23 | 10.50 | 9,342 | -0.09(-0.80%) |
Aug 28, 2023 | 10.30 | 10.79 | 10.30 | 10.59 | 17,169 | -0.41(-3.77%) |
Aug 25, 2023 | 11.00 | 11.11 | 10.30 | 11.00 | 42,392 | +0.00(+0.00%) |
Aug 24, 2023 | 10.47 | 11.00 | 10.17 | 11.00 | 9,298 | +0.26(+2.42%) |
Aug 23, 2023 | 10.79 | 10.99 | 10.66 | 10.74 | 2,385 | -0.06(-0.56%) |
Aug 22, 2023 | 10.50 | 10.80 | 10.47 | 10.80 | 4,561 | +0.07(+0.65%) |
Aug 21, 2023 | 11.00 | 11.00 | 10.32 | 10.73 | 6,271 | -0.27(-2.45%) |
Aug 18, 2023 | 11.00 | 11.00 | 10.67 | 11.00 | 3,388 | +0.50(+4.76%) |
Aug 17, 2023 | 10.40 | 10.62 | 10.23 | 10.50 | 4,017 | -0.02(-0.19%) |
Aug 16, 2023 | 9.890 | 10.59 | 9.890 | 10.52 | 1,625 | +0.03(+0.29%) |
Aug 15, 2023 | 9.960 | 10.49 | 9.960 | 10.49 | 1,477 | -0.02(-0.19%) |
Aug 14, 2023 | 10.01 | 10.51 | 9.822 | 10.51 | 5,697 | -0.02(-0.19%) |
Aug 11, 2023 | 10.24 | 10.55 | 10.24 | 10.53 | 1,870 | +0.20(+1.93%) |
Aug 10, 2023 | 10.10 | 10.33 | 9.910 | 10.33 | 10,226 | +0.23(+2.28%) |
Aug 09, 2023 | 9.970 | 10.10 | 9.660 | 10.10 | 8,647 | +0.20(+2.02%) |
Aug 08, 2023 | 9.770 | 9.990 | 9.570 | 9.900 | 4,335 | +0.02(+0.20%) |
Aug 07, 2023 | 10.19 | 10.19 | 9.600 | 9.880 | 5,138 | -0.16(-1.64%) |
Aug 04, 2023 | 10.39 | 10.69 | 9.935 | 10.04 | 9,376 | -0.32(-3.13%) |
Aug 03, 2023 | 10.35 | 11.09 | 10.35 | 10.37 | 5,187 | -0.50(-4.60%) |
Aug 02, 2023 | 11.20 | 11.20 | 10.52 | 10.87 | 4,205 | -0.35(-3.12%) |
Aug 01, 2023 | 10.79 | 11.22 | 10.62 | 11.22 | 7,129 | +0.54(+5.06%) |
Jul 31, 2023 | 10.23 | 11.21 | 10.23 | 10.68 | 11,787 | -0.26(-2.33%) |
Jul 28, 2023 | 10.72 | 11.11 | 10.58 | 10.94 | 5,899 | -0.07(-0.68%) |
Jul 27, 2023 | 11.22 | 11.22 | 10.63 | 11.01 | 9,077 | -0.10(-0.90%) |
Jul 26, 2023 | 10.80 | 11.15 | 10.60 | 11.11 | 4,403 | +0.43(+4.03%) |
Jul 25, 2023 | 11.30 | 11.44 | 10.59 | 10.68 | 12,603 | -0.39(-3.54%) |
Jul 24, 2023 | 10.73 | 11.31 | 10.64 | 11.07 | 4,531 | +0.46(+4.35%) |
Jul 21, 2023 | 10.88 | 10.90 | 10.58 | 10.61 | 8,463 | -0.10(-0.93%) |
Jul 20, 2023 | 11.10 | 11.44 | 10.71 | 10.71 | 6,258 | -0.44(-3.95%) |
Jul 19, 2023 | 10.90 | 11.30 | 10.50 | 11.15 | 7,831 | +0.26(+2.39%) |
Jul 18, 2023 | 10.72 | 11.19 | 10.62 | 10.89 | 8,961 | +0.24(+2.25%) |
Jul 17, 2023 | 10.64 | 11.09 | 10.50 | 10.65 | 15,133 | +0.19(+1.82%) |
Jul 14, 2023 | 10.45 | 10.65 | 10.10 | 10.46 | 8,780 | +0.06(+0.58%) |
Jul 13, 2023 | 10.30 | 10.68 | 10.30 | 10.40 | 2,908 | +0.07(+0.68%) |
Jul 12, 2023 | 10.38 | 10.80 | 10.00 | 10.33 | 4,214 | +0.17(+1.67%) |
Jul 11, 2023 | 10.39 | 10.39 | 10.00 | 10.16 | 3,642 | +0.36(+3.67%) |
Jul 10, 2023 | 10.16 | 10.70 | 9.800 | 9.800 | 4,538 | -0.38(-3.73%) |
Jul 07, 2023 | 10.75 | 10.75 | 10.18 | 10.18 | 638 | -0.23(-2.21%) |
Jul 06, 2023 | 10.59 | 10.64 | 9.990 | 10.41 | 24,671 | -0.29(-2.71%) |
Jul 05, 2023 | 10.22 | 10.94 | 10.22 | 10.70 | 49,059 | +0.17(+1.61%) |
Jul 03, 2023 | 9.850 | 10.74 | 9.530 | 10.53 | 30,761 | +0.65(+6.58%) |
Jun 30, 2023 | 9.730 | 9.890 | 9.490 | 9.880 | 3,863 | +0.08(+0.82%) |
Jun 29, 2023 | 9.690 | 9.810 | 9.490 | 9.800 | 8,867 | +0.25(+2.62%) |
Jun 28, 2023 | 9.500 | 9.880 | 9.160 | 9.550 | 13,886 | -0.04(-0.47%) |
Jun 27, 2023 | 9.445 | 9.850 | 9.400 | 9.595 | 6,476 | -0.10(-1.08%) |
Jun 26, 2023 | 9.820 | 10.05 | 9.330 | 9.700 | 5,935 | -0.33(-3.29%) |
Jun 23, 2023 | 9.700 | 10.03 | 9.570 | 10.03 | 7,805 | +0.37(+3.83%) |
Jun 22, 2023 | 9.950 | 10.23 | 9.660 | 9.660 | 40,449 | -0.34(-3.40%) |
Jun 21, 2023 | 10.08 | 10.44 | 9.950 | 10.00 | 7,264 | -0.11(-1.09%) |
Jun 20, 2023 | 10.65 | 10.65 | 10.11 | 10.11 | 7,185 | -0.69(-6.39%) |
Jun 16, 2023 | 10.41 | 10.96 | 10.15 | 10.80 | 36,793 | +0.60(+5.88%) |
Jun 15, 2023 | 10.91 | 10.91 | 10.15 | 10.20 | 26,307 | -0.50(-4.67%) |
Jun 14, 2023 | 10.52 | 11.05 | 10.12 | 10.70 | 38,692 | +0.39(+3.78%) |
Jun 13, 2023 | 10.74 | 11.40 | 10.10 | 10.31 | 19,295 | -0.20(-1.90%) |
Jun 12, 2023 | 10.01 | 11.39 | 9.660 | 10.51 | 20,907 | +0.50(+5.00%) |
Jun 09, 2023 | 10.07 | 10.51 | 9.835 | 10.01 | 35,140 | -0.05(-0.50%) |
Jun 08, 2023 | 11.04 | 11.04 | 9.990 | 10.06 | 31,616 | -0.42(-4.01%) |
Jun 07, 2023 | 10.67 | 11.45 | 10.08 | 10.48 | 49,593 | +0.08(+0.77%) |
Jun 06, 2023 | 10.00 | 10.43 | 9.560 | 10.40 | 32,902 | +0.54(+5.48%) |
Jun 05, 2023 | 10.47 | 10.47 | 9.500 | 9.860 | 63,478 | -0.21(-2.09%) |
Jun 02, 2023 | 10.04 | 10.78 | 9.830 | 10.07 | 17,309 | -0.07(-0.69%) |
Jun 01, 2023 | 10.41 | 10.77 | 10.11 | 10.14 | 10,255 | -0.55(-5.14%) |
May 31, 2023 | 10.20 | 11.35 | 10.00 | 10.69 | 73,785 | +0.40(+3.89%) |
May 30, 2023 | 9.880 | 10.81 | 9.524 | 10.29 | 46,793 | +0.55(+5.65%) |
May 26, 2023 | 9.360 | 10.04 | 9.280 | 9.740 | 23,499 | +0.04(+0.41%) |
May 25, 2023 | 9.750 | 9.980 | 9.350 | 9.700 | 12,097 | -0.11(-1.12%) |
May 24, 2023 | 9.790 | 9.810 | 9.355 | 9.810 | 20,259 | +0.12(+1.24%) |
May 23, 2023 | 9.250 | 9.810 | 9.180 | 9.690 | 30,859 | +0.33(+3.53%) |
May 22, 2023 | 9.370 | 9.730 | 9.240 | 9.360 | 24,994 | -0.10(-1.06%) |
May 19, 2023 | 9.810 | 9.810 | 9.040 | 9.460 | 26,067 | -0.44(-4.44%) |
May 18, 2023 | 9.350 | 10.08 | 9.346 | 9.900 | 28,521 | +0.32(+3.34%) |
May 17, 2023 | 9.310 | 9.680 | 9.060 | 9.580 | 15,446 | +0.18(+1.91%) |
May 16, 2023 | 9.190 | 9.500 | 8.970 | 9.400 | 14,551 | +0.27(+2.96%) |
May 15, 2023 | 9.300 | 9.557 | 9.010 | 9.130 | 80,438 | -0.14(-1.51%) |
May 12, 2023 | 9.040 | 9.787 | 9.020 | 9.270 | 41,742 | +0.16(+1.76%) |
May 11, 2023 | 9.150 | 9.550 | 9.000 | 9.110 | 51,164 | +0.05(+0.55%) |
May 10, 2023 | 9.350 | 9.420 | 8.970 | 9.060 | 32,585 | -0.06(-0.71%) |
May 09, 2023 | 9.010 | 9.680 | 8.650 | 9.125 | 58,724 | -0.04(-0.49%) |
May 08, 2023 | 9.110 | 9.604 | 8.580 | 9.170 | 44,397 | -0.02(-0.22%) |
May 05, 2023 | 9.220 | 9.690 | 9.000 | 9.190 | 44,566 | -0.06(-0.65%) |
May 04, 2023 | 9.490 | 9.750 | 9.020 | 9.250 | 35,305 | -0.12(-1.28%) |
May 03, 2023 | 8.720 | 9.580 | 8.615 | 9.370 | 112,744 | +0.24(+2.63%) |
May 02, 2023 | 8.950 | 9.605 | 8.750 | 9.130 | 54,044 | +0.03(+0.33%) |