Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 7.260 | 7.329 | 7.210 | 7.210 | 229,055 | -0.13(-1.75%) |
May 30, 2024 | 7.398 | 7.398 | 7.309 | 7.339 | 61,371 | -0.15(-1.98%) |
May 29, 2024 | 7.437 | 7.491 | 7.422 | 7.487 | 358,540 | +0.22(+2.99%) |
May 28, 2024 | 7.210 | 7.309 | 7.191 | 7.270 | 43,022 | +0.03(+0.41%) |
May 24, 2024 | 7.294 | 7.294 | 7.220 | 7.240 | 62,052 | -0.10(-1.41%) |
May 23, 2024 | 7.151 | 7.368 | 7.151 | 7.344 | 71,872 | +0.07(+1.02%) |
May 22, 2024 | 7.230 | 7.319 | 7.230 | 7.270 | 99,612 | +0.11(+1.52%) |
May 21, 2024 | 7.230 | 7.230 | 7.161 | 7.161 | 28,485 | +0.00(+0.00%) |
May 20, 2024 | 7.161 | 7.161 | 7.122 | 7.161 | 38,049 | +0.01(+0.21%) |
May 17, 2024 | 7.200 | 7.225 | 7.141 | 7.146 | 73,061 | -0.04(-0.62%) |
May 16, 2024 | 7.151 | 7.191 | 7.131 | 7.191 | 97,155 | +0.10(+1.39%) |
May 15, 2024 | 7.171 | 7.205 | 7.092 | 7.092 | 234,576 | -0.16(-2.24%) |
May 14, 2024 | 7.319 | 7.358 | 7.250 | 7.255 | 165,451 | -0.13(-1.80%) |
May 13, 2024 | 7.378 | 7.388 | 7.339 | 7.388 | 96,205 | +0.01(+0.12%) |
May 10, 2024 | 7.368 | 7.398 | 7.353 | 7.379 | 180,545 | -0.07(-0.91%) |
May 09, 2024 | 7.546 | 7.546 | 7.447 | 7.447 | 107,520 | -0.12(-1.56%) |
May 08, 2024 | 7.625 | 7.635 | 7.565 | 7.565 | 73,504 | -0.06(-0.78%) |
May 07, 2024 | 7.644 | 7.664 | 7.595 | 7.625 | 80,392 | -0.11(-1.40%) |
May 06, 2024 | 7.763 | 7.784 | 7.723 | 7.733 | 72,147 | -0.13(-1.63%) |
May 03, 2024 | 7.832 | 7.930 | 7.822 | 7.861 | 82,296 | -0.13(-1.60%) |
May 02, 2024 | 8.029 | 8.096 | 7.965 | 7.990 | 61,879 | -0.18(-2.17%) |
May 01, 2024 | 8.118 | 8.199 | 7.970 | 8.167 | 96,861 | +0.04(+0.49%) |
Apr 30, 2024 | 7.990 | 8.133 | 7.936 | 8.128 | 66,472 | +0.22(+2.74%) |
Apr 29, 2024 | 7.950 | 7.950 | 7.881 | 7.911 | 31,296 | -0.03(-0.43%) |
Apr 26, 2024 | 7.980 | 8.009 | 7.922 | 7.945 | 78,238 | -0.11(-1.41%) |
Apr 25, 2024 | 8.216 | 8.246 | 8.044 | 8.059 | 61,488 | +0.02(+0.25%) |
Apr 24, 2024 | 7.970 | 8.093 | 7.970 | 8.039 | 71,517 | +0.08(+0.99%) |
Apr 23, 2024 | 8.078 | 8.103 | 7.935 | 7.960 | 98,810 | -0.23(-2.77%) |
Apr 22, 2024 | 8.315 | 8.315 | 8.128 | 8.187 | 102,824 | -0.19(-2.24%) |
Apr 19, 2024 | 8.384 | 8.431 | 8.325 | 8.374 | 77,105 | -0.02(-0.24%) |
Apr 18, 2024 | 8.384 | 8.433 | 8.303 | 8.394 | 105,185 | +0.04(+0.47%) |
Apr 17, 2024 | 8.288 | 8.438 | 8.266 | 8.355 | 126,792 | -0.07(-0.82%) |
Apr 16, 2024 | 8.384 | 8.468 | 8.340 | 8.424 | 111,157 | +0.14(+1.67%) |
Apr 15, 2024 | 8.059 | 8.315 | 8.029 | 8.286 | 141,254 | +0.03(+0.36%) |
Apr 12, 2024 | 8.118 | 8.276 | 8.087 | 8.256 | 114,084 | +0.27(+3.33%) |
Apr 11, 2024 | 7.960 | 8.170 | 7.960 | 7.990 | 96,241 | +0.00(+0.00%) |
Apr 10, 2024 | 8.019 | 8.064 | 7.940 | 7.990 | 115,942 | +0.19(+2.40%) |
Apr 09, 2024 | 7.713 | 7.861 | 7.704 | 7.802 | 93,893 | +0.04(+0.51%) |
Apr 08, 2024 | 7.773 | 7.787 | 7.727 | 7.763 | 79,745 | -0.08(-1.01%) |
Apr 05, 2024 | 7.911 | 7.950 | 7.820 | 7.842 | 75,724 | -0.04(-0.50%) |
Apr 04, 2024 | 7.664 | 7.908 | 7.654 | 7.881 | 106,252 | +0.12(+1.59%) |
Apr 03, 2024 | 7.861 | 7.881 | 7.740 | 7.758 | 51,867 | -0.11(-1.44%) |
Apr 02, 2024 | 7.861 | 7.903 | 7.859 | 7.871 | 65,698 | +0.15(+1.92%) |
Apr 01, 2024 | 7.684 | 7.753 | 7.635 | 7.723 | 55,607 | +0.02(+0.32%) |
Mar 28, 2024 | 7.733 | 7.733 | 7.679 | 7.699 | 28,869 | +0.02(+0.32%) |
Mar 27, 2024 | 7.723 | 7.743 | 7.674 | 7.674 | 56,085 | -0.08(-1.02%) |
Mar 26, 2024 | 7.733 | 7.758 | 7.704 | 7.753 | 91,236 | -0.03(-0.38%) |
Mar 25, 2024 | 7.822 | 7.822 | 7.741 | 7.782 | 63,764 | -0.01(-0.13%) |
Mar 22, 2024 | 7.778 | 7.814 | 7.778 | 7.792 | 18,243 | +0.03(+0.38%) |
Mar 21, 2024 | 7.723 | 7.763 | 7.717 | 7.763 | 76,758 | +0.05(+0.64%) |
Mar 20, 2024 | 7.911 | 7.911 | 7.712 | 7.713 | 124,882 | -0.19(-2.37%) |
Mar 19, 2024 | 7.920 | 7.959 | 7.862 | 7.901 | 145,977 | -0.03(-0.37%) |
Mar 18, 2024 | 7.832 | 7.930 | 7.832 | 7.930 | 89,751 | +0.11(+1.37%) |
Mar 15, 2024 | 7.813 | 7.881 | 7.783 | 7.823 | 122,207 | +0.01(+0.13%) |
Mar 14, 2024 | 7.695 | 7.871 | 7.695 | 7.813 | 158,306 | +0.12(+1.52%) |
Mar 13, 2024 | 7.715 | 7.715 | 7.666 | 7.695 | 120,493 | -0.03(-0.38%) |
Mar 12, 2024 | 7.823 | 7.896 | 7.725 | 7.725 | 97,779 | -0.16(-1.99%) |
Mar 11, 2024 | 7.920 | 7.969 | 7.871 | 7.881 | 52,835 | +0.01(+0.12%) |
Mar 08, 2024 | 7.754 | 7.901 | 7.754 | 7.871 | 302,442 | +0.07(+0.88%) |
Mar 07, 2024 | 7.930 | 7.930 | 7.793 | 7.803 | 103,411 | -0.24(-3.04%) |
Mar 06, 2024 | 8.087 | 8.099 | 8.017 | 8.047 | 226,030 | -0.18(-2.14%) |
Mar 05, 2024 | 8.194 | 8.282 | 8.145 | 8.223 | 124,775 | +0.07(+0.84%) |
Mar 04, 2024 | 8.175 | 8.195 | 8.126 | 8.155 | 92,778 | +0.02(+0.30%) |
Mar 01, 2024 | 8.214 | 8.316 | 8.131 | 8.131 | 77,629 | -0.14(-1.71%) |
Feb 29, 2024 | 8.194 | 8.341 | 8.194 | 8.272 | 179,027 | +0.01(+0.12%) |
Feb 28, 2024 | 8.282 | 8.302 | 8.248 | 8.263 | 159,159 | +0.08(+0.96%) |
Feb 27, 2024 | 8.223 | 8.233 | 8.176 | 8.184 | 36,585 | -0.03(-0.42%) |
Feb 26, 2024 | 8.175 | 8.243 | 8.175 | 8.219 | 122,465 | +0.03(+0.42%) |
Feb 23, 2024 | 8.184 | 8.224 | 8.175 | 8.184 | 85,028 | -0.02(-0.24%) |
Feb 22, 2024 | 8.253 | 8.292 | 8.204 | 8.204 | 117,655 | -0.17(-1.99%) |
Feb 21, 2024 | 8.439 | 8.458 | 8.370 | 8.370 | 55,496 | -0.02(-0.23%) |
Feb 20, 2024 | 8.360 | 8.444 | 8.360 | 8.390 | 100,925 | -0.08(-0.92%) |
Feb 16, 2024 | 8.488 | 8.527 | 8.409 | 8.468 | 79,657 | -0.03(-0.35%) |
Feb 15, 2024 | 8.595 | 8.605 | 8.497 | 8.497 | 157,173 | -0.19(-2.19%) |
Feb 14, 2024 | 8.800 | 8.800 | 8.688 | 8.688 | 84,230 | -0.26(-2.90%) |
Feb 13, 2024 | 8.840 | 8.986 | 8.840 | 8.947 | 123,989 | +0.35(+4.10%) |
Feb 12, 2024 | 8.624 | 8.634 | 8.566 | 8.595 | 50,371 | -0.01(-0.11%) |
Feb 09, 2024 | 8.703 | 8.722 | 8.605 | 8.605 | 79,098 | -0.06(-0.68%) |
Feb 08, 2024 | 8.673 | 8.700 | 8.649 | 8.664 | 51,238 | +0.00(+0.00%) |
Feb 07, 2024 | 8.654 | 8.698 | 8.624 | 8.664 | 97,402 | +0.06(+0.68%) |
Feb 06, 2024 | 8.712 | 8.732 | 8.605 | 8.605 | 93,028 | -0.13(-1.46%) |
Feb 05, 2024 | 8.752 | 8.840 | 8.711 | 8.732 | 107,092 | +0.11(+1.25%) |
Feb 02, 2024 | 8.605 | 8.703 | 8.605 | 8.624 | 159,707 | +0.15(+1.73%) |
Feb 01, 2024 | 8.595 | 8.644 | 8.468 | 8.478 | 127,876 | -0.16(-1.81%) |
Jan 31, 2024 | 8.439 | 8.654 | 8.414 | 8.634 | 190,050 | +0.12(+1.38%) |
Jan 30, 2024 | 8.507 | 8.576 | 8.497 | 8.517 | 108,276 | +0.00(+0.00%) |
Jan 29, 2024 | 8.615 | 8.652 | 8.502 | 8.517 | 135,730 | -0.05(-0.57%) |
Jan 26, 2024 | 8.566 | 8.587 | 8.536 | 8.566 | 221,840 | -0.16(-1.79%) |
Jan 25, 2024 | 8.752 | 8.831 | 8.722 | 8.722 | 198,167 | -0.07(-0.78%) |
Jan 24, 2024 | 8.683 | 8.805 | 8.664 | 8.791 | 688,786 | -0.19(-2.12%) |
Jan 23, 2024 | 8.996 | 9.066 | 8.972 | 8.981 | 147,158 | +0.05(+0.60%) |
Jan 22, 2024 | 8.908 | 8.949 | 8.880 | 8.928 | 118,097 | -0.03(-0.33%) |
Jan 19, 2024 | 9.055 | 9.115 | 8.957 | 8.957 | 119,204 | -0.01(-0.11%) |
Jan 18, 2024 | 9.074 | 9.095 | 8.967 | 8.967 | 321,697 | -0.16(-1.71%) |
Jan 17, 2024 | 9.221 | 9.280 | 9.123 | 9.123 | 509,266 | +0.15(+1.63%) |
Jan 16, 2024 | 8.918 | 9.016 | 8.897 | 8.976 | 581,190 | +0.34(+3.96%) |
Jan 12, 2024 | 8.605 | 8.683 | 8.556 | 8.634 | 73,594 | -0.05(-0.56%) |
Jan 11, 2024 | 8.616 | 8.835 | 8.610 | 8.683 | 232,730 | +0.08(+0.91%) |
Jan 10, 2024 | 8.683 | 8.693 | 8.593 | 8.605 | 78,759 | -0.07(-0.79%) |
Jan 09, 2024 | 8.673 | 8.703 | 8.642 | 8.673 | 68,917 | +0.17(+1.95%) |
Jan 08, 2024 | 8.664 | 8.664 | 8.507 | 8.507 | 149,339 | -0.20(-2.25%) |
Jan 05, 2024 | 8.722 | 8.761 | 8.564 | 8.703 | 174,139 | +0.03(+0.34%) |
Jan 04, 2024 | 8.722 | 8.722 | 8.603 | 8.673 | 100,074 | -0.10(-1.11%) |
Jan 03, 2024 | 8.820 | 8.859 | 8.715 | 8.771 | 293,080 | +0.16(+1.82%) |
Jan 02, 2024 | 8.595 | 8.634 | 8.545 | 8.615 | 215,224 | +0.22(+2.56%) |
Dec 29, 2023 | 8.380 | 8.439 | 8.331 | 8.400 | 233,672 | -0.01(-0.12%) |
Dec 28, 2023 | 8.351 | 8.419 | 8.321 | 8.409 | 133,650 | +0.12(+1.42%) |
Dec 27, 2023 | 8.370 | 8.390 | 8.282 | 8.292 | 202,630 | -0.09(-1.05%) |
Dec 26, 2023 | 8.468 | 8.468 | 8.360 | 8.380 | 58,388 | -0.12(-1.38%) |
Dec 22, 2023 | 8.468 | 8.536 | 8.429 | 8.497 | 192,390 | +0.00(+0.00%) |
Dec 21, 2023 | 8.556 | 8.626 | 8.497 | 8.497 | 132,782 | -0.24(-2.80%) |
Dec 20, 2023 | 8.585 | 8.761 | 8.535 | 8.742 | 211,391 | +0.20(+2.29%) |
Dec 19, 2023 | 8.614 | 8.633 | 8.541 | 8.546 | 135,666 | -0.17(-2.00%) |
Dec 18, 2023 | 8.701 | 8.769 | 8.701 | 8.720 | 83,803 | -0.05(-0.55%) |
Dec 15, 2023 | 8.701 | 8.780 | 8.672 | 8.769 | 233,316 | +0.17(+1.97%) |
Dec 14, 2023 | 8.614 | 8.682 | 8.512 | 8.599 | 449,585 | -0.19(-2.20%) |
Dec 13, 2023 | 9.039 | 9.123 | 8.773 | 8.793 | 272,639 | -0.24(-2.62%) |
Dec 12, 2023 | 9.097 | 9.146 | 9.030 | 9.030 | 52,737 | -0.04(-0.43%) |
Dec 11, 2023 | 9.126 | 9.136 | 9.059 | 9.068 | 139,449 | -0.02(-0.21%) |
Dec 08, 2023 | 9.184 | 9.195 | 9.068 | 9.088 | 158,036 | -0.11(-1.16%) |
Dec 07, 2023 | 9.242 | 9.299 | 9.146 | 9.194 | 98,823 | -0.06(-0.63%) |
Dec 06, 2023 | 9.136 | 9.261 | 9.097 | 9.252 | 95,331 | -0.00(-0.05%) |
Dec 05, 2023 | 9.271 | 9.291 | 9.204 | 9.257 | 53,463 | +0.03(+0.37%) |
Dec 04, 2023 | 9.262 | 9.310 | 9.204 | 9.223 | 74,116 | +0.11(+1.17%) |
Dec 01, 2023 | 9.310 | 9.315 | 9.097 | 9.117 | 125,220 | -0.18(-1.98%) |
Nov 30, 2023 | 9.281 | 9.368 | 9.257 | 9.300 | 57,451 | +0.05(+0.52%) |
Nov 29, 2023 | 9.252 | 9.311 | 9.194 | 9.252 | 97,357 | -0.10(-1.03%) |
Nov 28, 2023 | 9.416 | 9.416 | 9.293 | 9.349 | 143,083 | +0.00(+0.00%) |
Nov 27, 2023 | 9.310 | 9.394 | 9.310 | 9.349 | 59,338 | +0.07(+0.73%) |
Nov 24, 2023 | 9.368 | 9.378 | 9.271 | 9.281 | 81,767 | -0.20(-2.14%) |
Nov 22, 2023 | 9.476 | 9.581 | 9.469 | 9.484 | 87,477 | -0.02(-0.20%) |
Nov 21, 2023 | 9.465 | 9.532 | 9.445 | 9.503 | 83,918 | +0.10(+1.03%) |
Nov 20, 2023 | 9.513 | 9.513 | 9.392 | 9.407 | 159,585 | -0.11(-1.12%) |
Nov 17, 2023 | 9.571 | 9.637 | 9.503 | 9.513 | 184,058 | -0.25(-2.57%) |
Nov 16, 2023 | 9.745 | 9.832 | 9.695 | 9.764 | 230,660 | +0.05(+0.50%) |
Nov 15, 2023 | 9.668 | 9.735 | 9.639 | 9.716 | 213,923 | +0.01(+0.10%) |
Nov 14, 2023 | 9.919 | 9.919 | 9.688 | 9.706 | 294,952 | -0.62(-5.99%) |
Nov 13, 2023 | 10.46 | 10.51 | 10.30 | 10.32 | 265,812 | -0.03(-0.28%) |
Nov 10, 2023 | 10.49 | 10.66 | 10.35 | 10.35 | 309,758 | -0.11(-1.02%) |
Nov 09, 2023 | 10.27 | 10.48 | 10.25 | 10.46 | 299,391 | +0.00(+0.00%) |
Nov 08, 2023 | 10.49 | 10.54 | 10.40 | 10.46 | 191,571 | -0.11(-1.01%) |
Nov 07, 2023 | 10.56 | 10.62 | 10.50 | 10.57 | 180,785 | +0.11(+1.02%) |
Nov 06, 2023 | 10.36 | 10.51 | 10.36 | 10.46 | 131,985 | +0.05(+0.46%) |
Nov 03, 2023 | 10.40 | 10.45 | 10.28 | 10.41 | 728,137 | -0.15(-1.37%) |
Nov 02, 2023 | 10.62 | 10.70 | 10.55 | 10.56 | 505,870 | -0.49(-4.46%) |
Nov 01, 2023 | 11.20 | 11.28 | 11.04 | 11.05 | 396,590 | -0.14(-1.21%) |
Oct 31, 2023 | 11.22 | 11.33 | 11.15 | 11.19 | 214,846 | -0.04(-0.34%) |
Oct 30, 2023 | 11.27 | 11.37 | 11.22 | 11.22 | 258,861 | -0.36(-3.13%) |
Oct 27, 2023 | 11.36 | 11.65 | 11.34 | 11.59 | 490,720 | +0.14(+1.23%) |
Oct 26, 2023 | 11.36 | 11.52 | 11.28 | 11.45 | 363,257 | +0.11(+0.93%) |
Oct 25, 2023 | 11.22 | 11.38 | 11.15 | 11.34 | 254,915 | +0.21(+1.91%) |
Oct 24, 2023 | 11.19 | 11.25 | 11.12 | 11.13 | 382,246 | -0.10(-0.86%) |
Oct 23, 2023 | 11.35 | 11.43 | 11.07 | 11.22 | 439,152 | -0.02(-0.17%) |
Oct 20, 2023 | 11.17 | 11.26 | 11.10 | 11.24 | 322,961 | +0.19(+1.75%) |
Oct 19, 2023 | 10.92 | 11.09 | 10.83 | 11.05 | 329,369 | +0.18(+1.69%) |
Oct 18, 2023 | 10.71 | 10.89 | 10.67 | 10.87 | 298,513 | +0.39(+3.69%) |
Oct 17, 2023 | 10.63 | 10.66 | 10.39 | 10.48 | 475,942 | +0.03(+0.28%) |
Oct 16, 2023 | 10.55 | 10.60 | 10.44 | 10.45 | 143,230 | -0.19(-1.75%) |
Oct 13, 2023 | 10.48 | 10.69 | 10.46 | 10.64 | 243,737 | +0.21(+1.97%) |
Oct 12, 2023 | 10.22 | 10.52 | 10.22 | 10.43 | 211,608 | +0.22(+2.18%) |
Oct 11, 2023 | 10.17 | 10.34 | 10.17 | 10.21 | 287,144 | -0.15(-1.49%) |
Oct 10, 2023 | 10.38 | 10.42 | 10.27 | 10.36 | 336,358 | -0.32(-2.99%) |
Oct 09, 2023 | 10.86 | 10.86 | 10.66 | 10.68 | 411,233 | +0.08(+0.73%) |
Oct 06, 2023 | 10.95 | 11.07 | 10.56 | 10.61 | 707,671 | -0.28(-2.58%) |
Oct 05, 2023 | 10.98 | 11.03 | 10.88 | 10.89 | 170,290 | -0.11(-0.97%) |
Oct 04, 2023 | 10.93 | 11.20 | 10.93 | 10.99 | 265,732 | -0.14(-1.30%) |
Oct 03, 2023 | 11.02 | 11.19 | 10.98 | 11.14 | 331,966 | +0.23(+2.13%) |
Oct 02, 2023 | 10.69 | 10.94 | 10.66 | 10.91 | 326,946 | +0.41(+3.87%) |
Sep 29, 2023 | 10.28 | 10.56 | 10.24 | 10.50 | 222,223 | -0.05(-0.46%) |
Sep 28, 2023 | 10.72 | 10.72 | 10.47 | 10.55 | 417,693 | -0.19(-1.80%) |
Sep 27, 2023 | 10.61 | 10.91 | 10.61 | 10.74 | 295,950 | +0.10(+0.91%) |
Sep 26, 2023 | 10.56 | 10.68 | 10.50 | 10.64 | 250,851 | +0.27(+2.61%) |
Sep 25, 2023 | 10.45 | 10.44 | 10.37 | 10.37 | 260,347 | +0.12(+1.13%) |
Sep 22, 2023 | 10.18 | 10.29 | 10.07 | 10.26 | 382,929 | +0.04(+0.38%) |
Sep 21, 2023 | 10.15 | 10.22 | 10.03 | 10.22 | 280,455 | +0.31(+3.12%) |
Sep 20, 2023 | 9.784 | 9.929 | 9.677 | 9.909 | 217,693 | -0.05(-0.46%) |
Sep 19, 2023 | 9.979 | 10.02 | 9.926 | 9.955 | 146,456 | -0.00(-0.05%) |
Sep 18, 2023 | 9.940 | 10.08 | 9.912 | 9.960 | 288,157 | +0.14(+1.47%) |
Sep 15, 2023 | 9.748 | 9.844 | 9.670 | 9.816 | 310,451 | +0.03(+0.29%) |
Sep 14, 2023 | 9.950 | 9.950 | 9.787 | 9.787 | 158,114 | -0.23(-2.30%) |
Sep 13, 2023 | 9.969 | 10.06 | 9.940 | 10.02 | 150,618 | +0.08(+0.77%) |
Sep 12, 2023 | 9.940 | 9.979 | 9.855 | 9.940 | 71,564 | +0.13(+1.37%) |
Sep 11, 2023 | 9.892 | 9.926 | 9.796 | 9.806 | 252,502 | -0.22(-2.16%) |
Sep 08, 2023 | 10.04 | 10.04 | 9.950 | 10.02 | 121,836 | -0.03(-0.33%) |
Sep 07, 2023 | 10.07 | 10.10 | 9.998 | 10.06 | 151,038 | +0.09(+0.87%) |
Sep 06, 2023 | 9.950 | 10.03 | 9.891 | 9.969 | 302,982 | +0.09(+0.87%) |
Sep 05, 2023 | 9.758 | 9.883 | 9.741 | 9.883 | 216,099 | +0.23(+2.39%) |
Sep 01, 2023 | 9.422 | 9.700 | 9.422 | 9.652 | 232,866 | +0.08(+0.80%) |
Aug 31, 2023 | 9.441 | 9.628 | 9.441 | 9.575 | 150,969 | +0.16(+1.73%) |
Aug 30, 2023 | 9.364 | 9.433 | 9.315 | 9.412 | 129,813 | +0.03(+0.31%) |
Aug 29, 2023 | 9.671 | 9.710 | 9.383 | 9.383 | 196,332 | -0.29(-2.98%) |
Aug 28, 2023 | 9.796 | 9.796 | 9.662 | 9.671 | 185,368 | -0.20(-2.04%) |
Aug 25, 2023 | 9.902 | 10.05 | 9.796 | 9.873 | 346,288 | -0.14(-1.44%) |
Aug 24, 2023 | 9.816 | 10.02 | 9.767 | 10.02 | 256,076 | +0.30(+3.06%) |
Aug 23, 2023 | 9.883 | 9.883 | 9.700 | 9.719 | 303,562 | -0.16(-1.65%) |
Aug 22, 2023 | 9.758 | 9.912 | 9.748 | 9.883 | 144,221 | +0.06(+0.59%) |
Aug 21, 2023 | 9.873 | 9.941 | 9.806 | 9.825 | 362,626 | -0.10(-0.97%) |
Aug 18, 2023 | 10.10 | 10.10 | 9.897 | 9.921 | 272,805 | +0.02(+0.19%) |
Aug 17, 2023 | 9.671 | 9.920 | 9.671 | 9.902 | 329,593 | +0.17(+1.78%) |
Aug 16, 2023 | 9.643 | 9.729 | 9.547 | 9.729 | 152,640 | +0.12(+1.20%) |
Aug 15, 2023 | 9.451 | 9.633 | 9.451 | 9.614 | 282,121 | +0.25(+2.67%) |
Aug 14, 2023 | 9.470 | 9.527 | 9.337 | 9.364 | 243,372 | +0.04(+0.41%) |
Aug 11, 2023 | 9.345 | 9.362 | 9.267 | 9.326 | 178,025 | +0.15(+1.68%) |
Aug 10, 2023 | 9.066 | 9.191 | 8.934 | 9.172 | 316,032 | -0.06(-0.62%) |
Aug 09, 2023 | 9.210 | 9.268 | 9.172 | 9.230 | 126,432 | -0.04(-0.41%) |
Aug 08, 2023 | 9.364 | 9.430 | 9.268 | 9.268 | 173,551 | +0.10(+1.05%) |
Aug 07, 2023 | 9.249 | 9.316 | 9.172 | 9.172 | 337,416 | -0.17(-1.85%) |
Aug 04, 2023 | 9.316 | 9.364 | 9.143 | 9.345 | 241,708 | -0.04(-0.41%) |
Aug 03, 2023 | 9.460 | 9.489 | 9.335 | 9.383 | 305,034 | +0.05(+0.51%) |
Aug 02, 2023 | 9.249 | 9.353 | 9.201 | 9.335 | 242,947 | +0.35(+3.85%) |
Aug 01, 2023 | 8.999 | 9.057 | 8.927 | 8.990 | 314,982 | +0.19(+2.18%) |
Jul 31, 2023 | 8.759 | 8.818 | 8.711 | 8.797 | 89,484 | +0.00(+0.00%) |
Jul 28, 2023 | 8.845 | 8.850 | 8.749 | 8.797 | 96,308 | -0.14(-1.61%) |
Jul 27, 2023 | 8.721 | 8.961 | 8.721 | 8.942 | 190,808 | +0.11(+1.20%) |
Jul 26, 2023 | 8.990 | 9.004 | 8.807 | 8.836 | 205,506 | -0.03(-0.32%) |
Jul 25, 2023 | 8.893 | 8.893 | 8.826 | 8.865 | 74,105 | -0.03(-0.38%) |
Jul 24, 2023 | 8.874 | 8.917 | 8.855 | 8.898 | 108,539 | +0.08(+0.93%) |
Jul 21, 2023 | 8.845 | 8.884 | 8.788 | 8.817 | 74,748 | -0.05(-0.54%) |
Jul 20, 2023 | 8.826 | 8.893 | 8.769 | 8.865 | 101,202 | +0.08(+0.87%) |
Jul 19, 2023 | 8.769 | 8.845 | 8.749 | 8.788 | 73,253 | -0.01(-0.11%) |
Jul 18, 2023 | 8.913 | 8.922 | 8.788 | 8.797 | 104,612 | -0.10(-1.08%) |
Jul 17, 2023 | 8.932 | 8.980 | 8.869 | 8.893 | 108,794 | +0.06(+0.65%) |
Jul 14, 2023 | 8.759 | 8.874 | 8.749 | 8.836 | 431,516 | +0.05(+0.55%) |
Jul 13, 2023 | 8.884 | 8.884 | 8.769 | 8.788 | 253,152 | -0.29(-3.17%) |
Jul 12, 2023 | 9.172 | 9.225 | 9.057 | 9.076 | 346,960 | -0.47(-4.93%) |
Jul 11, 2023 | 9.595 | 9.662 | 9.519 | 9.547 | 200,944 | -0.17(-1.78%) |
Jul 10, 2023 | 9.844 | 9.844 | 9.719 | 9.719 | 298,971 | -0.11(-1.08%) |
Jul 07, 2023 | 9.950 | 9.960 | 9.739 | 9.825 | 209,932 | -0.14(-1.45%) |
Jul 06, 2023 | 9.892 | 10.07 | 9.892 | 9.969 | 362,946 | +0.34(+3.49%) |
Jul 05, 2023 | 9.508 | 9.633 | 9.508 | 9.633 | 336,525 | +0.26(+2.77%) |
Jul 03, 2023 | 9.393 | 9.403 | 9.354 | 9.374 | 33,500 | +0.06(+0.62%) |
Jun 30, 2023 | 9.383 | 9.393 | 9.306 | 9.316 | 226,660 | -0.31(-3.19%) |
Jun 29, 2023 | 9.662 | 9.691 | 9.614 | 9.623 | 90,881 | +0.05(+0.50%) |
Jun 28, 2023 | 9.623 | 9.638 | 9.561 | 9.575 | 168,557 | +0.00(+0.00%) |
Jun 27, 2023 | 9.729 | 9.748 | 9.547 | 9.575 | 140,268 | -0.17(-1.77%) |
Jun 26, 2023 | 9.787 | 9.787 | 9.710 | 9.748 | 130,282 | -0.02(-0.25%) |
Jun 23, 2023 | 9.787 | 9.825 | 9.728 | 9.772 | 222,423 | +0.22(+2.26%) |
Jun 22, 2023 | 9.585 | 9.614 | 9.542 | 9.556 | 90,746 | +0.09(+0.91%) |
Jun 21, 2023 | 9.547 | 9.566 | 9.412 | 9.470 | 137,577 | +0.02(+0.23%) |
Jun 20, 2023 | 9.381 | 9.486 | 9.381 | 9.448 | 131,571 | +0.27(+2.91%) |
Jun 16, 2023 | 9.056 | 9.180 | 9.055 | 9.180 | 177,745 | +0.02(+0.21%) |