Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 10.41 | 10.41 | 10.22 | 10.41 | 1,774 | -0.09(-0.83%) |
May 30, 2024 | 10.48 | 10.54 | 10.41 | 10.50 | 1,051 | +0.02(+0.15%) |
May 29, 2024 | 10.34 | 10.61 | 10.34 | 10.48 | 1,544 | -0.22(-2.06%) |
May 28, 2024 | 10.72 | 10.72 | 10.52 | 10.70 | 3,373 | +0.24(+2.33%) |
May 24, 2024 | 10.27 | 10.48 | 10.27 | 10.46 | 917 | +0.19(+1.84%) |
May 23, 2024 | 10.49 | 10.49 | 10.27 | 10.27 | 2,416 | -0.03(-0.34%) |
May 22, 2024 | 10.36 | 10.36 | 10.20 | 10.30 | 1,712 | -0.10(-0.94%) |
May 21, 2024 | 10.11 | 10.40 | 10.11 | 10.40 | 4,386 | +0.15(+1.47%) |
May 20, 2024 | 10.18 | 10.29 | 10.18 | 10.25 | 970 | +0.12(+1.18%) |
May 17, 2024 | 10.01 | 10.28 | 10.01 | 10.13 | 4,168 | -0.06(-0.58%) |
May 16, 2024 | 10.17 | 10.34 | 10.17 | 10.19 | 4,620 | +0.03(+0.25%) |
May 15, 2024 | 10.21 | 10.21 | 10.07 | 10.16 | 4,684 | +0.09(+0.92%) |
May 14, 2024 | 9.970 | 10.07 | 9.970 | 10.07 | 414 | +0.10(+1.04%) |
May 13, 2024 | 9.970 | 9.970 | 9.910 | 9.966 | 2,261 | +0.16(+1.60%) |
May 10, 2024 | 9.740 | 9.995 | 9.740 | 9.810 | 3,345 | -0.11(-1.11%) |
May 09, 2024 | 9.861 | 9.920 | 9.860 | 9.920 | 9,512 | -0.02(-0.25%) |
May 08, 2024 | 9.916 | 9.953 | 9.880 | 9.944 | 5,915 | -0.06(-0.64%) |
May 07, 2024 | 10.08 | 10.08 | 10.01 | 10.01 | 501 | -0.13(-1.33%) |
May 06, 2024 | 9.970 | 10.14 | 9.970 | 10.14 | 1,612 | +0.22(+2.19%) |
May 03, 2024 | 9.950 | 9.950 | 9.870 | 9.925 | 1,222 | +0.27(+2.75%) |
May 02, 2024 | 9.370 | 9.760 | 9.370 | 9.660 | 1,928 | +0.18(+1.90%) |
May 01, 2024 | 9.720 | 9.820 | 9.480 | 9.480 | 1,509 | -0.37(-3.72%) |
Apr 30, 2024 | 10.25 | 10.25 | 9.846 | 9.846 | 4,821 | -0.36(-3.57%) |
Apr 29, 2024 | 9.940 | 10.21 | 9.940 | 10.21 | 1,463 | +0.34(+3.43%) |
Apr 26, 2024 | 9.700 | 9.880 | 9.700 | 9.871 | 2,405 | +0.24(+2.51%) |
Apr 25, 2024 | 9.320 | 9.640 | 9.320 | 9.630 | 3,190 | +0.08(+0.86%) |
Apr 24, 2024 | 9.500 | 9.660 | 9.440 | 9.547 | 4,201 | +0.06(+0.65%) |
Apr 23, 2024 | 9.490 | 9.570 | 9.400 | 9.486 | 1,824 | +0.31(+3.33%) |
Apr 22, 2024 | 9.110 | 9.240 | 9.110 | 9.180 | 1,918 | -0.01(-0.07%) |
Apr 19, 2024 | 9.510 | 9.510 | 9.090 | 9.186 | 2,317 | -0.37(-3.89%) |
Apr 18, 2024 | 9.600 | 9.606 | 9.558 | 9.558 | 394 | -0.09(-0.96%) |
Apr 17, 2024 | 9.885 | 9.885 | 9.651 | 9.651 | 3,661 | -0.21(-2.17%) |
Apr 16, 2024 | 9.810 | 9.890 | 9.810 | 9.865 | 4,662 | +0.01(+0.13%) |
Apr 15, 2024 | 9.980 | 10.06 | 9.852 | 9.852 | 2,896 | -0.24(-2.36%) |
Apr 12, 2024 | 10.17 | 10.20 | 10.05 | 10.09 | 1,938 | -0.27(-2.58%) |
Apr 11, 2024 | 10.17 | 10.37 | 10.17 | 10.36 | 2,106 | +0.18(+1.74%) |
Apr 10, 2024 | 10.05 | 10.18 | 10.00 | 10.18 | 4,522 | -0.03(-0.29%) |
Apr 09, 2024 | 10.17 | 10.26 | 10.17 | 10.21 | 1,582 | +0.04(+0.40%) |
Apr 08, 2024 | 10.19 | 10.19 | 10.17 | 10.17 | 2,731 | +0.07(+0.71%) |
Apr 05, 2024 | 10.00 | 10.16 | 10.00 | 10.10 | 1,402 | +0.10(+0.98%) |
Apr 04, 2024 | 10.31 | 10.31 | 10.00 | 10.00 | 3,034 | -0.23(-2.24%) |
Apr 03, 2024 | 10.20 | 10.23 | 10.20 | 10.23 | 501 | +0.04(+0.36%) |
Apr 02, 2024 | 10.32 | 10.32 | 10.12 | 10.19 | 2,990 | -0.26(-2.46%) |
Apr 01, 2024 | 10.51 | 10.51 | 10.41 | 10.45 | 1,350 | +0.02(+0.19%) |
Mar 28, 2024 | 10.42 | 10.49 | 10.40 | 10.43 | 3,630 | +0.04(+0.38%) |
Mar 27, 2024 | 10.45 | 10.46 | 10.45 | 10.39 | 3,514 | -0.09(-0.90%) |
Mar 26, 2024 | 10.88 | 10.88 | 10.48 | 10.48 | 1,366 | -0.02(-0.15%) |
Mar 25, 2024 | 10.43 | 10.50 | 10.43 | 10.50 | 1,919 | +0.11(+1.06%) |
Mar 22, 2024 | 10.20 | 10.45 | 10.20 | 10.39 | 4,620 | +0.06(+0.58%) |
Mar 21, 2024 | 10.41 | 10.65 | 10.33 | 10.33 | 2,303 | -0.06(-0.59%) |
Mar 20, 2024 | 10.26 | 10.39 | 10.24 | 10.39 | 1,252 | +0.15(+1.42%) |
Mar 19, 2024 | 10.25 | 10.30 | 10.13 | 10.25 | 3,161 | -0.11(-1.03%) |
Mar 18, 2024 | 10.35 | 10.40 | 10.30 | 10.35 | 1,552 | +0.09(+0.90%) |
Mar 15, 2024 | 10.27 | 10.34 | 10.22 | 10.26 | 2,694 | -0.03(-0.28%) |
Mar 14, 2024 | 10.40 | 10.43 | 10.28 | 10.29 | 1,970 | -0.17(-1.61%) |
Mar 13, 2024 | 10.50 | 10.58 | 10.43 | 10.46 | 5,728 | -0.17(-1.63%) |
Mar 12, 2024 | 10.56 | 10.63 | 10.52 | 10.63 | 3,085 | +0.13(+1.24%) |
Mar 11, 2024 | 10.65 | 10.65 | 10.43 | 10.50 | 2,799 | -0.08(-0.72%) |
Mar 08, 2024 | 10.80 | 11.00 | 10.54 | 10.58 | 4,080 | -0.17(-1.63%) |
Mar 07, 2024 | 10.59 | 10.76 | 10.59 | 10.75 | 1,122 | +0.22(+2.10%) |
Mar 06, 2024 | 10.55 | 10.61 | 10.41 | 10.53 | 2,768 | +0.05(+0.47%) |
Mar 05, 2024 | 10.66 | 10.66 | 10.48 | 10.48 | 1,470 | -0.21(-1.96%) |
Mar 04, 2024 | 10.87 | 10.87 | 10.62 | 10.69 | 10,925 | +0.05(+0.47%) |
Mar 01, 2024 | 10.37 | 10.75 | 10.37 | 10.64 | 9,013 | +0.19(+1.82%) |
Feb 29, 2024 | 10.34 | 10.45 | 10.34 | 10.45 | 3,075 | +0.21(+2.05%) |
Feb 28, 2024 | 10.44 | 10.44 | 10.24 | 10.24 | 1,106 | -0.26(-2.48%) |
Feb 27, 2024 | 10.44 | 10.50 | 10.40 | 10.50 | 2,228 | +0.13(+1.25%) |
Feb 26, 2024 | 10.24 | 10.39 | 10.11 | 10.37 | 2,721 | +0.16(+1.53%) |
Feb 23, 2024 | 10.40 | 10.40 | 10.15 | 10.21 | 4,698 | -0.09(-0.88%) |
Feb 22, 2024 | 10.17 | 10.34 | 10.17 | 10.30 | 3,178 | +0.62(+6.45%) |
Feb 21, 2024 | 9.560 | 9.770 | 9.560 | 9.680 | 2,982 | -0.08(-0.82%) |
Feb 20, 2024 | 10.00 | 10.00 | 9.700 | 9.760 | 6,635 | -0.38(-3.76%) |
Feb 16, 2024 | 10.18 | 10.23 | 10.14 | 10.14 | 1,963 | -0.12(-1.15%) |
Feb 15, 2024 | 10.30 | 10.30 | 10.05 | 10.26 | 10,735 | +0.06(+0.59%) |
Feb 14, 2024 | 10.12 | 10.20 | 10.02 | 10.20 | 3,390 | +0.23(+2.31%) |
Feb 13, 2024 | 10.04 | 10.04 | 9.970 | 9.970 | 1,987 | -0.13(-1.26%) |
Feb 12, 2024 | 10.20 | 10.26 | 10.10 | 10.10 | 4,125 | +0.01(+0.07%) |
Feb 09, 2024 | 9.950 | 10.12 | 9.950 | 10.09 | 1,897 | +0.12(+1.23%) |
Feb 08, 2024 | 10.00 | 10.07 | 9.960 | 9.967 | 5,038 | -0.01(-0.07%) |
Feb 07, 2024 | 9.932 | 9.990 | 9.930 | 9.975 | 2,795 | +0.12(+1.26%) |
Feb 06, 2024 | 9.820 | 9.880 | 9.780 | 9.851 | 2,028 | -0.05(-0.56%) |
Feb 05, 2024 | 9.870 | 9.920 | 9.843 | 9.905 | 2,715 | -0.04(-0.39%) |
Feb 02, 2024 | 9.790 | 9.950 | 9.790 | 9.944 | 773 | +0.22(+2.27%) |
Feb 01, 2024 | 9.600 | 9.723 | 9.590 | 9.723 | 1,682 | +0.21(+2.24%) |
Jan 31, 2024 | 9.550 | 9.720 | 9.500 | 9.510 | 27,347 | -0.32(-3.27%) |
Jan 30, 2024 | 9.850 | 9.870 | 9.820 | 9.832 | 3,012 | -0.08(-0.79%) |
Jan 29, 2024 | 10.03 | 10.03 | 9.814 | 9.910 | 6,269 | +0.15(+1.50%) |
Jan 26, 2024 | 9.800 | 9.839 | 9.760 | 9.763 | 2,539 | -0.15(-1.48%) |
Jan 25, 2024 | 9.900 | 9.988 | 9.770 | 9.910 | 4,012 | +0.09(+0.92%) |
Jan 24, 2024 | 9.830 | 10.04 | 9.820 | 9.820 | 7,424 | +0.18(+1.87%) |
Jan 23, 2024 | 9.660 | 9.770 | 9.640 | 9.640 | 26,017 | -0.01(-0.10%) |
Jan 22, 2024 | 9.670 | 9.730 | 9.650 | 9.650 | 4,857 | +0.03(+0.31%) |
Jan 19, 2024 | 9.490 | 9.738 | 9.490 | 9.620 | 2,262 | +0.16(+1.74%) |
Jan 18, 2024 | 9.420 | 9.456 | 9.320 | 9.456 | 787 | +0.09(+0.99%) |
Jan 17, 2024 | 9.390 | 9.390 | 9.200 | 9.363 | 1,093 | -0.03(-0.27%) |
Jan 16, 2024 | 9.370 | 9.470 | 9.310 | 9.388 | 4,863 | +0.17(+1.82%) |
Jan 12, 2024 | 9.370 | 9.370 | 9.220 | 9.220 | 5,269 | -0.13(-1.38%) |
Jan 11, 2024 | 9.320 | 9.355 | 9.200 | 9.349 | 3,845 | -0.01(-0.12%) |
Jan 10, 2024 | 9.330 | 9.360 | 9.330 | 9.360 | 799 | +0.06(+0.65%) |
Jan 09, 2024 | 9.190 | 9.383 | 9.190 | 9.300 | 2,755 | -0.06(-0.65%) |
Jan 08, 2024 | 9.250 | 9.360 | 9.250 | 9.360 | 1,887 | +0.31(+3.43%) |
Jan 05, 2024 | 8.990 | 9.160 | 8.990 | 9.050 | 6,303 | +0.01(+0.11%) |
Jan 04, 2024 | 9.000 | 9.180 | 9.000 | 9.040 | 3,980 | -0.10(-1.09%) |
Jan 03, 2024 | 9.360 | 9.360 | 9.100 | 9.140 | 1,837 | -0.26(-2.77%) |
Jan 02, 2024 | 9.520 | 9.520 | 9.300 | 9.400 | 7,605 | -0.11(-1.16%) |
Dec 29, 2023 | 9.720 | 9.770 | 9.510 | 9.510 | 4,993 | -0.31(-3.16%) |
Dec 28, 2023 | 9.900 | 9.935 | 9.800 | 9.820 | 7,102 | -0.03(-0.32%) |
Dec 27, 2023 | 10.30 | 10.30 | 9.777 | 9.852 | 4,392 | +0.10(+1.03%) |
Dec 26, 2023 | 10.21 | 10.21 | 9.710 | 9.751 | 4,249 | +0.04(+0.42%) |
Dec 22, 2023 | 9.800 | 9.800 | 9.630 | 9.710 | 3,066 | +0.04(+0.39%) |
Dec 21, 2023 | 9.660 | 9.710 | 9.610 | 9.672 | 1,140 | +0.23(+2.49%) |
Dec 20, 2023 | 9.765 | 9.800 | 9.437 | 9.437 | 6,286 | -0.31(-3.19%) |
Dec 19, 2023 | 9.700 | 9.749 | 9.690 | 9.749 | 2,785 | +0.25(+2.62%) |
Dec 18, 2023 | 9.660 | 9.690 | 9.500 | 9.500 | 3,423 | -0.15(-1.55%) |
Dec 15, 2023 | 9.610 | 9.650 | 9.550 | 9.650 | 4,405 | +0.16(+1.69%) |
Dec 14, 2023 | 9.340 | 9.660 | 9.340 | 9.490 | 9,269 | +0.08(+0.84%) |
Dec 13, 2023 | 9.340 | 9.416 | 9.340 | 9.411 | 1,655 | +0.18(+1.97%) |
Dec 12, 2023 | 9.120 | 9.330 | 9.120 | 9.230 | 2,926 | +0.02(+0.22%) |
Dec 11, 2023 | 9.110 | 9.320 | 9.110 | 9.210 | 12,025 | -0.01(-0.06%) |
Dec 08, 2023 | 9.190 | 9.270 | 9.140 | 9.215 | 3,253 | +0.07(+0.77%) |
Dec 07, 2023 | 9.230 | 9.230 | 9.090 | 9.145 | 1,304 | +0.19(+2.17%) |
Dec 06, 2023 | 9.100 | 9.160 | 8.951 | 8.951 | 2,118 | -0.11(-1.20%) |
Dec 05, 2023 | 9.030 | 9.060 | 8.980 | 9.060 | 2,073 | +0.07(+0.77%) |
Dec 04, 2023 | 9.050 | 9.050 | 8.920 | 8.991 | 1,583 | -0.09(-0.94%) |
Dec 01, 2023 | 9.010 | 9.095 | 8.920 | 9.076 | 50,214 | +0.02(+0.21%) |
Nov 30, 2023 | 9.000 | 9.057 | 9.000 | 9.057 | 754 | -0.18(-1.98%) |
Nov 29, 2023 | 9.240 | 9.370 | 9.227 | 9.240 | 3,382 | +0.09(+0.99%) |
Nov 28, 2023 | 9.055 | 9.180 | 9.055 | 9.149 | 993 | +0.01(+0.13%) |
Nov 27, 2023 | 9.140 | 9.190 | 9.136 | 9.138 | 3,038 | +0.04(+0.41%) |
Nov 24, 2023 | 9.090 | 9.110 | 9.090 | 9.100 | 1,125 | -0.01(-0.08%) |
Nov 22, 2023 | 9.240 | 9.240 | 9.040 | 9.107 | 1,846 | -0.05(-0.59%) |
Nov 21, 2023 | 9.250 | 9.250 | 9.100 | 9.162 | 1,362 | -0.14(-1.49%) |
Nov 20, 2023 | 9.120 | 9.300 | 9.120 | 9.300 | 5,313 | +0.19(+2.04%) |
Nov 17, 2023 | 9.076 | 9.139 | 9.060 | 9.114 | 3,155 | +0.05(+0.51%) |
Nov 16, 2023 | 9.250 | 9.250 | 9.000 | 9.068 | 2,011 | -0.15(-1.58%) |
Nov 15, 2023 | 9.130 | 9.320 | 9.130 | 9.213 | 4,850 | +0.08(+0.91%) |
Nov 14, 2023 | 8.990 | 9.150 | 8.990 | 9.130 | 2,734 | +0.25(+2.83%) |
Nov 13, 2023 | 8.990 | 8.990 | 8.820 | 8.879 | 13,945 | +0.06(+0.66%) |
Nov 10, 2023 | 8.670 | 8.840 | 8.670 | 8.820 | 13,892 | +0.12(+1.32%) |
Nov 09, 2023 | 8.865 | 8.865 | 8.705 | 8.705 | 2,553 | -0.09(-1.08%) |
Nov 08, 2023 | 8.750 | 8.800 | 8.750 | 8.800 | 1,719 | -0.09(-1.02%) |
Nov 07, 2023 | 8.780 | 8.890 | 8.750 | 8.890 | 2,695 | +0.18(+2.07%) |
Nov 06, 2023 | 8.780 | 8.780 | 8.610 | 8.710 | 7,340 | -0.01(-0.11%) |
Nov 03, 2023 | 8.670 | 8.740 | 8.670 | 8.720 | 1,092 | +0.22(+2.59%) |
Nov 02, 2023 | 8.370 | 8.505 | 8.370 | 8.500 | 2,019 | +0.37(+4.55%) |
Nov 01, 2023 | 8.100 | 8.130 | 8.010 | 8.130 | 1,092 | +0.06(+0.74%) |
Oct 31, 2023 | 7.940 | 8.070 | 7.914 | 8.070 | 823 | +0.21(+2.67%) |
Oct 30, 2023 | 7.730 | 7.970 | 7.730 | 7.860 | 2,929 | -0.12(-1.48%) |
Oct 27, 2023 | 7.955 | 7.978 | 7.940 | 7.978 | 1,431 | +0.05(+0.68%) |
Oct 26, 2023 | 7.990 | 7.999 | 7.891 | 7.924 | 2,453 | -0.12(-1.51%) |
Oct 25, 2023 | 8.080 | 8.090 | 8.046 | 8.046 | 2,462 | -0.21(-2.60%) |
Oct 24, 2023 | 8.261 | 8.261 | 8.170 | 8.260 | 4,498 | +0.13(+1.60%) |
Oct 23, 2023 | 8.130 | 8.230 | 8.070 | 8.130 | 4,627 | -0.04(-0.46%) |
Oct 20, 2023 | 8.250 | 8.250 | 8.150 | 8.168 | 803 | -0.12(-1.41%) |
Oct 19, 2023 | 8.285 | 8.285 | 8.285 | 8.285 | 227 | -0.01(-0.06%) |
Oct 18, 2023 | 8.390 | 8.480 | 8.290 | 8.290 | 6,048 | -0.29(-3.38%) |
Oct 17, 2023 | 8.580 | 8.580 | 8.580 | 8.580 | 114 | -0.04(-0.46%) |
Oct 16, 2023 | 8.540 | 8.624 | 8.540 | 8.620 | 1,251 | +0.02(+0.23%) |
Oct 13, 2023 | 8.840 | 8.840 | 8.550 | 8.600 | 2,340 | -0.09(-1.03%) |
Oct 12, 2023 | 8.770 | 8.770 | 8.640 | 8.690 | 757 | -0.04(-0.47%) |
Oct 11, 2023 | 8.640 | 8.730 | 8.640 | 8.730 | 611 | +0.04(+0.49%) |
Oct 10, 2023 | 8.610 | 8.780 | 8.610 | 8.688 | 1,687 | +0.14(+1.62%) |
Oct 09, 2023 | 8.500 | 8.550 | 8.500 | 8.550 | 683 | -0.02(-0.23%) |
Oct 06, 2023 | 8.470 | 8.580 | 8.470 | 8.569 | 1,651 | +0.12(+1.43%) |
Oct 05, 2023 | 8.610 | 8.610 | 8.400 | 8.448 | 8,311 | -0.04(-0.44%) |
Oct 04, 2023 | 8.486 | 8.486 | 8.486 | 8.486 | 193 | +0.22(+2.62%) |
Oct 03, 2023 | 8.310 | 8.310 | 8.260 | 8.269 | 557 | -0.17(-1.99%) |
Oct 02, 2023 | 8.435 | 8.490 | 8.370 | 8.437 | 1,781 | +0.03(+0.40%) |
Sep 29, 2023 | 8.370 | 8.404 | 8.370 | 8.404 | 334 | +0.05(+0.66%) |
Sep 28, 2023 | 8.310 | 8.349 | 8.310 | 8.349 | 291 | +0.12(+1.50%) |
Sep 27, 2023 | 8.180 | 8.236 | 8.160 | 8.225 | 1,482 | +0.02(+0.19%) |
Sep 26, 2023 | 8.206 | 8.210 | 8.206 | 8.210 | 840 | -0.05(-0.62%) |
Sep 25, 2023 | 8.220 | 8.261 | 8.261 | 8.261 | 1,437 | -0.02(-0.19%) |
Sep 22, 2023 | 8.320 | 8.320 | 8.277 | 8.277 | 433 | -0.04(-0.45%) |
Sep 21, 2023 | 8.360 | 8.430 | 8.300 | 8.314 | 6,071 | -0.19(-2.20%) |
Sep 20, 2023 | 8.650 | 8.650 | 8.500 | 8.502 | 1,441 | -0.13(-1.56%) |
Sep 19, 2023 | 8.610 | 8.650 | 8.580 | 8.637 | 5,888 | -0.06(-0.73%) |
Sep 18, 2023 | 8.665 | 8.715 | 8.665 | 8.700 | 709 | -0.04(-0.50%) |
Sep 15, 2023 | 8.760 | 8.800 | 8.700 | 8.744 | 3,088 | -0.19(-2.13%) |
Sep 14, 2023 | 8.950 | 8.950 | 8.880 | 8.935 | 1,224 | +0.05(+0.52%) |
Sep 13, 2023 | 8.911 | 8.911 | 8.840 | 8.889 | 377 | +0.06(+0.71%) |
Sep 12, 2023 | 9.090 | 9.090 | 8.826 | 8.826 | 1,420 | -0.16(-1.78%) |
Sep 11, 2023 | 8.760 | 9.040 | 8.760 | 8.986 | 1,037 | +0.41(+4.74%) |
Sep 08, 2023 | 8.675 | 8.675 | 8.520 | 8.579 | 1,247 | -0.11(-1.31%) |
Sep 07, 2023 | 8.560 | 8.700 | 8.560 | 8.693 | 1,653 | -0.16(-1.77%) |
Sep 06, 2023 | 8.970 | 8.970 | 8.810 | 8.850 | 2,442 | -0.12(-1.38%) |
Sep 05, 2023 | 9.000 | 9.000 | 8.900 | 8.973 | 3,330 | +0.09(+0.97%) |
Sep 01, 2023 | 9.003 | 9.003 | 8.820 | 8.887 | 2,501 | -0.05(-0.52%) |
Aug 31, 2023 | 9.040 | 9.040 | 8.890 | 8.934 | 2,017 | +0.03(+0.30%) |
Aug 30, 2023 | 8.650 | 8.920 | 8.650 | 8.907 | 3,655 | +0.05(+0.57%) |
Aug 29, 2023 | 8.750 | 8.860 | 8.750 | 8.856 | 3,144 | +0.29(+3.39%) |
Aug 28, 2023 | 8.520 | 8.566 | 8.520 | 8.566 | 1,056 | +0.04(+0.45%) |
Aug 25, 2023 | 8.510 | 8.550 | 8.465 | 8.527 | 3,678 | -0.01(-0.15%) |
Aug 24, 2023 | 8.700 | 8.700 | 8.540 | 8.540 | 1,459 | -0.16(-1.84%) |
Aug 23, 2023 | 8.420 | 8.730 | 8.420 | 8.700 | 7,861 | +0.16(+1.88%) |
Aug 22, 2023 | 8.705 | 8.710 | 8.513 | 8.539 | 6,368 | -0.07(-0.82%) |
Aug 21, 2023 | 8.460 | 8.609 | 8.460 | 8.609 | 12,232 | +0.23(+2.75%) |
Aug 18, 2023 | 8.320 | 8.400 | 8.310 | 8.379 | 2,708 | -0.06(-0.66%) |
Aug 17, 2023 | 8.440 | 8.450 | 8.434 | 8.434 | 1,566 | -0.07(-0.85%) |
Aug 16, 2023 | 8.640 | 8.640 | 8.507 | 8.507 | 1,573 | -0.13(-1.52%) |
Aug 15, 2023 | 8.710 | 8.710 | 8.637 | 8.637 | 436 | -0.12(-1.34%) |
Aug 14, 2023 | 8.580 | 8.755 | 8.580 | 8.755 | 2,819 | +0.13(+1.51%) |
Aug 11, 2023 | 8.640 | 8.660 | 8.580 | 8.625 | 5,062 | -0.12(-1.34%) |
Aug 10, 2023 | 9.040 | 9.040 | 8.742 | 8.742 | 3,415 | -0.00(-0.01%) |
Aug 09, 2023 | 8.848 | 8.848 | 8.742 | 8.742 | 1,730 | -0.19(-2.08%) |
Aug 08, 2023 | 8.879 | 8.928 | 8.860 | 8.928 | 2,503 | -0.10(-1.15%) |
Aug 07, 2023 | 9.010 | 9.060 | 8.920 | 9.032 | 2,296 | +0.01(+0.07%) |
Aug 04, 2023 | 9.090 | 9.140 | 9.000 | 9.026 | 1,630 | -0.06(-0.71%) |
Aug 03, 2023 | 8.970 | 9.170 | 8.960 | 9.090 | 1,934 | -0.03(-0.37%) |
Aug 02, 2023 | 9.360 | 9.360 | 9.100 | 9.124 | 13,340 | -0.33(-3.52%) |
Aug 01, 2023 | 9.440 | 9.530 | 9.360 | 9.456 | 8,012 | -0.01(-0.15%) |
Jul 31, 2023 | 9.460 | 9.500 | 9.420 | 9.470 | 2,331 | +0.04(+0.42%) |
Jul 28, 2023 | 9.190 | 9.453 | 9.190 | 9.431 | 4,966 | +0.21(+2.23%) |
Jul 27, 2023 | 9.280 | 9.510 | 9.200 | 9.225 | 6,902 | -0.05(-0.52%) |
Jul 26, 2023 | 9.285 | 9.310 | 9.240 | 9.273 | 3,159 | -0.06(-0.62%) |
Jul 25, 2023 | 9.350 | 9.370 | 9.330 | 9.331 | 1,630 | +0.08(+0.81%) |
Jul 24, 2023 | 9.210 | 9.293 | 9.200 | 9.256 | 5,203 | +0.01(+0.06%) |
Jul 21, 2023 | 9.230 | 9.363 | 9.230 | 9.250 | 6,024 | -0.05(-0.58%) |
Jul 20, 2023 | 9.650 | 9.650 | 9.260 | 9.304 | 6,055 | -0.52(-5.28%) |
Jul 19, 2023 | 9.800 | 9.940 | 9.800 | 9.823 | 6,507 | +0.05(+0.52%) |
Jul 18, 2023 | 9.780 | 9.800 | 9.600 | 9.772 | 5,066 | +0.10(+1.02%) |
Jul 17, 2023 | 9.540 | 9.730 | 9.483 | 9.673 | 5,587 | +0.23(+2.40%) |
Jul 14, 2023 | 9.590 | 9.640 | 9.420 | 9.447 | 7,244 | -0.01(-0.09%) |
Jul 13, 2023 | 9.390 | 9.460 | 9.320 | 9.455 | 4,349 | +0.22(+2.41%) |
Jul 12, 2023 | 9.180 | 9.250 | 9.170 | 9.232 | 5,038 | +0.14(+1.58%) |
Jul 11, 2023 | 9.074 | 9.130 | 8.990 | 9.089 | 9,104 | +0.06(+0.65%) |
Jul 10, 2023 | 9.100 | 9.100 | 9.000 | 9.030 | 2,361 | -0.04(-0.40%) |
Jul 07, 2023 | 9.370 | 9.370 | 9.066 | 9.066 | 5,737 | +0.02(+0.25%) |
Jul 06, 2023 | 9.000 | 9.097 | 9.000 | 9.043 | 1,643 | -0.22(-2.40%) |
Jul 05, 2023 | 9.370 | 9.370 | 9.195 | 9.266 | 7,723 | +0.04(+0.43%) |
Jul 03, 2023 | 9.170 | 9.226 | 9.170 | 9.226 | 1,593 | +0.18(+1.99%) |
Jun 30, 2023 | 9.100 | 9.100 | 9.046 | 9.046 | 3,541 | +0.16(+1.80%) |
Jun 29, 2023 | 8.850 | 8.960 | 8.850 | 8.886 | 1,471 | +0.03(+0.39%) |
Jun 28, 2023 | 8.902 | 8.902 | 8.852 | 8.852 | 669 | -0.01(-0.10%) |
Jun 27, 2023 | 8.646 | 8.870 | 8.646 | 8.860 | 4,953 | +0.18(+2.03%) |
Jun 26, 2023 | 8.900 | 8.900 | 8.670 | 8.684 | 7,451 | -0.25(-2.75%) |
Jun 23, 2023 | 8.930 | 8.950 | 8.880 | 8.930 | 4,804 | -0.14(-1.59%) |
Jun 22, 2023 | 8.870 | 9.110 | 8.870 | 9.074 | 4,010 | +0.04(+0.44%) |
Jun 21, 2023 | 9.300 | 9.370 | 9.012 | 9.034 | 6,027 | -0.32(-3.46%) |
Jun 20, 2023 | 9.510 | 9.510 | 9.070 | 9.358 | 27,843 | +0.10(+1.05%) |
Jun 16, 2023 | 9.450 | 9.450 | 9.260 | 9.260 | 8,358 | -0.05(-0.49%) |
Jun 15, 2023 | 9.310 | 9.370 | 9.255 | 9.305 | 8,913 | +0.06(+0.67%) |
Jun 14, 2023 | 9.350 | 9.350 | 9.020 | 9.243 | 9,669 | +0.03(+0.32%) |
Jun 13, 2023 | 9.200 | 9.300 | 9.140 | 9.214 | 11,774 | +0.17(+1.82%) |
Jun 12, 2023 | 9.010 | 9.049 | 8.920 | 9.049 | 9,501 | +0.18(+2.04%) |
Jun 09, 2023 | 8.980 | 9.070 | 8.850 | 8.868 | 9,786 | +0.13(+1.54%) |
Jun 08, 2023 | 8.650 | 8.740 | 8.620 | 8.733 | 1,642 | +0.14(+1.65%) |
Jun 07, 2023 | 8.680 | 8.720 | 8.580 | 8.591 | 1,538 | -0.16(-1.84%) |
Jun 06, 2023 | 8.600 | 8.794 | 8.600 | 8.752 | 7,480 | +0.11(+1.27%) |
Jun 05, 2023 | 8.720 | 8.750 | 8.580 | 8.642 | 8,036 | -0.01(-0.10%) |
Jun 02, 2023 | 8.613 | 8.710 | 8.590 | 8.650 | 4,018 | +0.11(+1.29%) |