Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.200 | 8.255 | 8.145 | 8.155 | 60,061 | -0.01(-0.06%) |
Jan 30, 2024 | 8.170 | 8.220 | 8.040 | 8.160 | 32,008 | -0.19(-2.28%) |
Jan 29, 2024 | 8.210 | 8.360 | 8.130 | 8.350 | 102,828 | +0.34(+4.24%) |
Jan 26, 2024 | 8.040 | 8.080 | 8.010 | 8.010 | 35,135 | +0.11(+1.44%) |
Jan 25, 2024 | 7.820 | 7.920 | 7.810 | 7.896 | 32,329 | +0.03(+0.33%) |
Jan 24, 2024 | 8.060 | 8.060 | 7.870 | 7.870 | 31,704 | +0.07(+0.90%) |
Jan 23, 2024 | 7.938 | 7.938 | 7.770 | 7.800 | 117,163 | +0.07(+0.91%) |
Jan 22, 2024 | 7.720 | 7.850 | 7.710 | 7.730 | 67,215 | -0.02(-0.26%) |
Jan 19, 2024 | 7.670 | 7.770 | 7.650 | 7.750 | 64,578 | -0.06(-0.77%) |
Jan 18, 2024 | 7.790 | 7.860 | 7.750 | 7.810 | 58,237 | +0.04(+0.51%) |
Jan 17, 2024 | 7.731 | 7.780 | 7.690 | 7.770 | 58,011 | -0.10(-1.27%) |
Jan 16, 2024 | 7.760 | 7.890 | 7.750 | 7.870 | 110,159 | -0.10(-1.25%) |
Jan 12, 2024 | 8.046 | 8.050 | 7.930 | 7.970 | 91,617 | -0.11(-1.36%) |
Jan 11, 2024 | 8.100 | 8.110 | 7.980 | 8.080 | 202,561 | -0.04(-0.49%) |
Jan 10, 2024 | 8.040 | 8.140 | 8.040 | 8.120 | 26,523 | -0.03(-0.37%) |
Jan 09, 2024 | 8.170 | 8.170 | 8.110 | 8.150 | 49,957 | -0.15(-1.81%) |
Jan 08, 2024 | 8.160 | 8.300 | 8.140 | 8.300 | 90,379 | +0.22(+2.72%) |
Jan 05, 2024 | 8.046 | 8.190 | 8.020 | 8.080 | 47,414 | -0.01(-0.12%) |
Jan 04, 2024 | 8.043 | 8.140 | 8.040 | 8.090 | 59,615 | -0.04(-0.49%) |
Jan 03, 2024 | 8.105 | 8.150 | 8.060 | 8.130 | 40,383 | -0.28(-3.33%) |
Jan 02, 2024 | 8.400 | 8.460 | 8.395 | 8.410 | 103,282 | -0.04(-0.47%) |
Dec 29, 2023 | 8.370 | 8.505 | 8.370 | 8.450 | 31,835 | +0.00(+0.03%) |
Dec 28, 2023 | 8.420 | 8.490 | 8.420 | 8.447 | 66,584 | +0.02(+0.21%) |
Dec 27, 2023 | 8.380 | 8.450 | 8.380 | 8.430 | 77,693 | +0.09(+1.08%) |
Dec 26, 2023 | 8.388 | 8.440 | 8.330 | 8.340 | 38,579 | -0.01(-0.13%) |
Dec 22, 2023 | 8.405 | 8.412 | 8.320 | 8.351 | 60,547 | -0.02(-0.23%) |
Dec 21, 2023 | 8.340 | 8.410 | 8.326 | 8.370 | 59,318 | +0.12(+1.46%) |
Dec 20, 2023 | 8.325 | 8.390 | 8.250 | 8.250 | 56,834 | -0.04(-0.48%) |
Dec 19, 2023 | 8.270 | 8.320 | 8.260 | 8.290 | 53,426 | +0.01(+0.12%) |
Dec 18, 2023 | 8.230 | 8.280 | 8.200 | 8.280 | 107,364 | +0.06(+0.73%) |
Dec 15, 2023 | 8.280 | 8.290 | 8.210 | 8.220 | 99,481 | -0.07(-0.84%) |
Dec 14, 2023 | 8.185 | 8.315 | 8.150 | 8.290 | 145,914 | +0.39(+4.94%) |
Dec 13, 2023 | 7.860 | 7.940 | 7.750 | 7.900 | 62,839 | +0.16(+2.07%) |
Dec 12, 2023 | 7.770 | 7.780 | 7.710 | 7.740 | 118,243 | -0.10(-1.28%) |
Dec 11, 2023 | 7.793 | 7.850 | 7.760 | 7.840 | 351,364 | -0.04(-0.51%) |
Dec 08, 2023 | 7.800 | 7.910 | 7.800 | 7.880 | 107,848 | +0.02(+0.25%) |
Dec 07, 2023 | 7.920 | 7.920 | 7.810 | 7.860 | 65,844 | +0.05(+0.64%) |
Dec 06, 2023 | 7.950 | 7.950 | 7.800 | 7.810 | 42,173 | +0.10(+1.30%) |
Dec 05, 2023 | 7.710 | 7.766 | 7.680 | 7.710 | 58,569 | +0.01(+0.13%) |
Dec 04, 2023 | 7.634 | 7.770 | 7.552 | 7.700 | 232,453 | -0.06(-0.77%) |
Dec 01, 2023 | 7.670 | 7.760 | 7.647 | 7.760 | 63,980 | +0.03(+0.39%) |
Nov 30, 2023 | 7.750 | 7.750 | 7.644 | 7.730 | 97,611 | -0.07(-0.90%) |
Nov 29, 2023 | 7.750 | 7.870 | 7.750 | 7.800 | 56,361 | +0.13(+1.69%) |
Nov 28, 2023 | 7.510 | 7.750 | 7.510 | 7.670 | 112,723 | +0.03(+0.39%) |
Nov 27, 2023 | 7.610 | 7.640 | 7.560 | 7.640 | 118,438 | -0.02(-0.26%) |
Nov 24, 2023 | 7.640 | 7.692 | 7.610 | 7.660 | 72,574 | +0.21(+2.82%) |
Nov 22, 2023 | 7.440 | 7.505 | 7.440 | 7.450 | 55,236 | +0.05(+0.68%) |
Nov 21, 2023 | 7.530 | 7.530 | 7.390 | 7.400 | 77,356 | -0.11(-1.46%) |
Nov 20, 2023 | 7.470 | 7.540 | 7.440 | 7.510 | 129,080 | +0.05(+0.67%) |
Nov 17, 2023 | 7.470 | 7.470 | 7.419 | 7.460 | 41,257 | +0.05(+0.67%) |
Nov 16, 2023 | 7.510 | 7.560 | 7.380 | 7.410 | 67,602 | -0.11(-1.46%) |
Nov 15, 2023 | 7.460 | 7.550 | 7.460 | 7.520 | 38,908 | +0.16(+2.24%) |
Nov 14, 2023 | 7.300 | 7.367 | 7.280 | 7.355 | 122,960 | +0.56(+8.16%) |
Nov 13, 2023 | 6.780 | 6.820 | 6.760 | 6.800 | 93,149 | +0.03(+0.44%) |
Nov 10, 2023 | 6.725 | 6.780 | 6.700 | 6.770 | 52,909 | -0.01(-0.15%) |
Nov 09, 2023 | 6.870 | 6.900 | 6.780 | 6.780 | 82,058 | -0.04(-0.59%) |
Nov 08, 2023 | 6.750 | 6.860 | 6.740 | 6.820 | 81,231 | +0.27(+4.04%) |
Nov 07, 2023 | 6.520 | 6.580 | 6.480 | 6.555 | 120,552 | -0.08(-1.28%) |
Nov 06, 2023 | 6.670 | 6.675 | 6.620 | 6.640 | 125,999 | -0.03(-0.45%) |
Nov 03, 2023 | 6.725 | 6.750 | 6.650 | 6.670 | 184,163 | +0.09(+1.36%) |
Nov 02, 2023 | 6.680 | 6.680 | 6.520 | 6.580 | 84,066 | +0.01(+0.16%) |
Nov 01, 2023 | 6.500 | 6.570 | 6.470 | 6.570 | 81,749 | +0.10(+1.55%) |
Oct 31, 2023 | 6.410 | 6.490 | 6.390 | 6.470 | 154,588 | +0.07(+1.09%) |
Oct 30, 2023 | 6.370 | 6.420 | 6.330 | 6.400 | 120,433 | +0.13(+2.07%) |
Oct 27, 2023 | 6.350 | 6.365 | 6.260 | 6.270 | 76,643 | +0.08(+1.29%) |
Oct 26, 2023 | 6.230 | 6.260 | 6.150 | 6.190 | 93,613 | -0.03(-0.48%) |
Oct 25, 2023 | 6.290 | 6.320 | 6.220 | 6.220 | 76,910 | -0.14(-2.20%) |
Oct 24, 2023 | 6.340 | 6.400 | 6.310 | 6.360 | 107,331 | -0.04(-0.63%) |
Oct 23, 2023 | 6.310 | 6.449 | 6.280 | 6.400 | 137,949 | +0.02(+0.31%) |
Oct 20, 2023 | 6.370 | 6.440 | 6.340 | 6.380 | 83,088 | +0.01(+0.24%) |
Oct 19, 2023 | 6.500 | 6.500 | 6.340 | 6.365 | 138,558 | -0.31(-4.72%) |
Oct 18, 2023 | 6.780 | 6.780 | 6.640 | 6.680 | 77,961 | -0.31(-4.43%) |
Oct 17, 2023 | 6.651 | 7.050 | 6.640 | 6.990 | 202,698 | +0.29(+4.34%) |
Oct 16, 2023 | 6.620 | 6.710 | 6.620 | 6.699 | 525,317 | +0.11(+1.66%) |
Oct 13, 2023 | 6.670 | 6.670 | 6.590 | 6.590 | 86,040 | -0.13(-2.01%) |
Oct 12, 2023 | 6.810 | 6.810 | 6.704 | 6.725 | 82,315 | -0.22(-3.10%) |
Oct 11, 2023 | 6.925 | 6.956 | 6.880 | 6.940 | 58,819 | -0.02(-0.29%) |
Oct 10, 2023 | 6.970 | 7.025 | 6.950 | 6.960 | 77,017 | +0.11(+1.61%) |
Oct 09, 2023 | 6.810 | 6.880 | 6.780 | 6.850 | 67,989 | -0.15(-2.14%) |
Oct 06, 2023 | 6.910 | 7.040 | 6.848 | 7.000 | 77,925 | +0.14(+2.04%) |
Oct 05, 2023 | 6.880 | 6.880 | 6.810 | 6.860 | 35,396 | -0.02(-0.29%) |
Oct 04, 2023 | 6.810 | 6.900 | 6.770 | 6.880 | 54,729 | +0.02(+0.29%) |
Oct 03, 2023 | 6.950 | 6.960 | 6.850 | 6.860 | 191,253 | -0.19(-2.70%) |
Oct 02, 2023 | 7.095 | 7.100 | 6.997 | 7.050 | 194,970 | +0.03(+0.43%) |
Sep 29, 2023 | 7.160 | 7.180 | 6.990 | 7.020 | 103,131 | -0.04(-0.57%) |
Sep 28, 2023 | 6.901 | 7.160 | 6.901 | 7.060 | 130,299 | +0.19(+2.77%) |
Sep 27, 2023 | 6.938 | 6.938 | 6.780 | 6.870 | 135,653 | +0.08(+1.18%) |
Sep 26, 2023 | 6.790 | 6.855 | 6.790 | 6.790 | 61,101 | -0.04(-0.59%) |
Sep 25, 2023 | 6.770 | 6.850 | 6.810 | 6.830 | 96,306 | -0.05(-0.73%) |
Sep 22, 2023 | 6.904 | 6.965 | 6.870 | 6.880 | 44,420 | -0.11(-1.57%) |
Sep 21, 2023 | 7.000 | 7.075 | 6.990 | 6.990 | 55,017 | -0.13(-1.83%) |
Sep 20, 2023 | 7.150 | 7.280 | 7.110 | 7.120 | 50,674 | -0.05(-0.70%) |
Sep 19, 2023 | 7.070 | 7.190 | 7.070 | 7.170 | 98,110 | +0.10(+1.44%) |
Sep 18, 2023 | 7.075 | 7.120 | 7.020 | 7.068 | 47,002 | -0.07(-1.00%) |
Sep 15, 2023 | 7.240 | 7.240 | 7.140 | 7.140 | 291,611 | +0.05(+0.71%) |
Sep 14, 2023 | 7.090 | 7.130 | 7.040 | 7.090 | 60,370 | -0.07(-0.98%) |
Sep 13, 2023 | 7.235 | 7.270 | 7.160 | 7.160 | 32,824 | -0.12(-1.65%) |
Sep 12, 2023 | 7.280 | 7.300 | 7.230 | 7.280 | 84,070 | -0.01(-0.14%) |
Sep 11, 2023 | 7.170 | 7.300 | 7.170 | 7.290 | 48,968 | +0.21(+2.97%) |
Sep 08, 2023 | 7.110 | 7.150 | 7.080 | 7.080 | 40,732 | -0.11(-1.53%) |
Sep 07, 2023 | 7.182 | 7.210 | 7.110 | 7.190 | 53,516 | -0.18(-2.44%) |
Sep 06, 2023 | 7.410 | 7.410 | 7.300 | 7.370 | 33,442 | -0.03(-0.41%) |
Sep 05, 2023 | 7.380 | 7.430 | 7.340 | 7.400 | 54,104 | +0.10(+1.30%) |
Sep 01, 2023 | 7.395 | 7.405 | 7.280 | 7.305 | 46,326 | -0.15(-1.95%) |
Aug 31, 2023 | 7.470 | 7.530 | 7.440 | 7.450 | 39,781 | +0.00(+0.00%) |
Aug 30, 2023 | 7.505 | 7.510 | 7.440 | 7.450 | 44,245 | -0.06(-0.80%) |
Aug 29, 2023 | 7.355 | 7.550 | 7.355 | 7.510 | 52,727 | +0.09(+1.21%) |
Aug 28, 2023 | 7.390 | 7.506 | 7.380 | 7.420 | 50,775 | +0.03(+0.41%) |
Aug 25, 2023 | 7.360 | 7.400 | 7.250 | 7.390 | 33,577 | -0.07(-0.94%) |
Aug 24, 2023 | 7.475 | 7.550 | 7.370 | 7.460 | 63,340 | -0.08(-1.06%) |
Aug 23, 2023 | 7.430 | 7.540 | 7.430 | 7.540 | 30,065 | -0.02(-0.26%) |
Aug 22, 2023 | 7.700 | 7.700 | 7.515 | 7.560 | 52,689 | -0.10(-1.24%) |
Aug 21, 2023 | 7.460 | 7.680 | 7.460 | 7.655 | 127,324 | +0.41(+5.59%) |
Aug 18, 2023 | 7.160 | 7.260 | 7.130 | 7.250 | 196,420 | +0.09(+1.26%) |
Aug 17, 2023 | 7.180 | 7.280 | 7.160 | 7.160 | 54,167 | -0.11(-1.51%) |
Aug 16, 2023 | 7.220 | 7.330 | 7.220 | 7.270 | 103,275 | -0.01(-0.14%) |
Aug 15, 2023 | 7.270 | 7.370 | 7.270 | 7.280 | 785,663 | -0.15(-2.02%) |
Aug 14, 2023 | 7.420 | 7.430 | 7.310 | 7.430 | 714,939 | +0.06(+0.81%) |
Aug 11, 2023 | 7.430 | 7.430 | 7.250 | 7.370 | 544,626 | -0.13(-1.80%) |
Aug 10, 2023 | 7.680 | 7.685 | 7.480 | 7.505 | 31,279 | -0.04(-0.60%) |
Aug 09, 2023 | 7.720 | 7.720 | 7.510 | 7.550 | 34,954 | -0.10(-1.31%) |
Aug 08, 2023 | 7.581 | 7.680 | 7.550 | 7.650 | 119,688 | -0.20(-2.55%) |
Aug 07, 2023 | 7.815 | 7.870 | 7.800 | 7.850 | 38,902 | +0.10(+1.29%) |
Aug 04, 2023 | 7.790 | 7.870 | 7.730 | 7.750 | 20,480 | +0.01(+0.13%) |
Aug 03, 2023 | 7.741 | 7.799 | 7.710 | 7.740 | 32,856 | -0.14(-1.78%) |
Aug 02, 2023 | 7.915 | 7.925 | 7.870 | 7.880 | 893,800 | -0.14(-1.78%) |
Aug 01, 2023 | 7.970 | 8.070 | 7.970 | 8.023 | 666,289 | +0.08(+0.98%) |
Jul 31, 2023 | 8.020 | 8.030 | 7.935 | 7.945 | 23,777 | -0.07(-0.81%) |
Jul 28, 2023 | 7.990 | 8.052 | 7.970 | 8.010 | 38,144 | +0.00(+0.00%) |
Jul 27, 2023 | 8.010 | 8.100 | 7.930 | 8.010 | 25,989 | -0.02(-0.25%) |
Jul 26, 2023 | 8.040 | 8.110 | 7.980 | 8.030 | 20,533 | +0.02(+0.25%) |
Jul 25, 2023 | 8.110 | 8.110 | 8.010 | 8.010 | 40,597 | -0.09(-1.11%) |
Jul 24, 2023 | 8.280 | 8.280 | 8.080 | 8.100 | 46,077 | +0.13(+1.63%) |
Jul 21, 2023 | 8.125 | 8.125 | 7.970 | 7.970 | 37,895 | +0.10(+1.27%) |
Jul 20, 2023 | 7.968 | 8.070 | 7.870 | 7.870 | 26,506 | -0.12(-1.44%) |
Jul 19, 2023 | 7.962 | 8.010 | 7.960 | 7.985 | 34,172 | +0.05(+0.59%) |
Jul 18, 2023 | 7.850 | 7.960 | 7.850 | 7.938 | 27,466 | +0.17(+2.16%) |
Jul 17, 2023 | 7.685 | 7.780 | 7.685 | 7.770 | 47,238 | +0.02(+0.26%) |
Jul 14, 2023 | 7.800 | 7.810 | 7.730 | 7.750 | 204,904 | -0.05(-0.64%) |
Jul 13, 2023 | 7.760 | 7.800 | 7.740 | 7.800 | 30,237 | +0.12(+1.50%) |
Jul 12, 2023 | 7.780 | 7.850 | 7.450 | 7.685 | 72,650 | +0.14(+1.92%) |
Jul 11, 2023 | 7.490 | 7.550 | 7.470 | 7.540 | 41,470 | +0.14(+1.89%) |
Jul 10, 2023 | 7.358 | 7.440 | 7.350 | 7.400 | 37,207 | -0.08(-1.07%) |
Jul 07, 2023 | 7.430 | 7.520 | 7.420 | 7.480 | 23,466 | +0.19(+2.54%) |
Jul 06, 2023 | 7.280 | 7.350 | 7.228 | 7.295 | 33,312 | -0.13(-1.82%) |
Jul 05, 2023 | 7.425 | 7.451 | 7.380 | 7.430 | 21,111 | +0.22(+3.05%) |
Jul 03, 2023 | 7.240 | 7.260 | 7.185 | 7.210 | 26,977 | -0.32(-4.19%) |
Jun 30, 2023 | 7.521 | 7.565 | 7.497 | 7.525 | 26,867 | +0.15(+2.03%) |
Jun 29, 2023 | 7.390 | 7.435 | 7.360 | 7.375 | 22,030 | -0.01(-0.20%) |
Jun 28, 2023 | 7.450 | 7.480 | 7.380 | 7.390 | 26,219 | -0.01(-0.14%) |
Jun 27, 2023 | 7.330 | 7.440 | 7.330 | 7.400 | 167,405 | +0.09(+1.23%) |
Jun 26, 2023 | 7.250 | 7.345 | 7.250 | 7.310 | 71,202 | +0.07(+0.97%) |
Jun 23, 2023 | 7.200 | 7.300 | 7.200 | 7.240 | 35,583 | -0.15(-2.03%) |
Jun 22, 2023 | 7.380 | 7.430 | 7.371 | 7.390 | 23,491 | -0.06(-0.81%) |
Jun 21, 2023 | 7.440 | 7.515 | 7.420 | 7.450 | 28,530 | -0.10(-1.32%) |
Jun 20, 2023 | 7.640 | 7.640 | 7.500 | 7.550 | 34,481 | -0.29(-3.70%) |
Jun 16, 2023 | 7.850 | 7.880 | 7.790 | 7.840 | 39,985 | -0.06(-0.76%) |
Jun 15, 2023 | 7.810 | 7.900 | 7.780 | 7.900 | 53,823 | +0.16(+2.07%) |
Jun 14, 2023 | 7.720 | 7.830 | 7.700 | 7.740 | 48,129 | +0.11(+1.41%) |
Jun 13, 2023 | 7.610 | 7.650 | 7.580 | 7.632 | 134,268 | +0.10(+1.36%) |
Jun 12, 2023 | 7.490 | 7.589 | 7.490 | 7.530 | 73,447 | +0.11(+1.48%) |
Jun 09, 2023 | 7.433 | 7.460 | 7.390 | 7.420 | 49,353 | +0.03(+0.41%) |
Jun 08, 2023 | 7.411 | 7.452 | 7.370 | 7.390 | 28,131 | +0.20(+2.78%) |
Jun 07, 2023 | 7.220 | 7.250 | 7.180 | 7.190 | 49,709 | +0.02(+0.28%) |
Jun 06, 2023 | 7.100 | 7.170 | 7.090 | 7.170 | 54,428 | +0.00(+0.00%) |
Jun 05, 2023 | 7.208 | 7.220 | 7.125 | 7.170 | 32,351 | +0.02(+0.28%) |
Jun 02, 2023 | 7.160 | 7.213 | 7.120 | 7.150 | 44,179 | +0.33(+4.84%) |
Jun 01, 2023 | 6.730 | 6.840 | 6.720 | 6.820 | 114,085 | +0.15(+2.25%) |
May 31, 2023 | 6.740 | 6.780 | 6.610 | 6.670 | 74,758 | -0.34(-4.88%) |
May 30, 2023 | 7.120 | 7.120 | 6.980 | 7.012 | 48,670 | -0.16(-2.20%) |
May 26, 2023 | 7.116 | 7.240 | 7.080 | 7.170 | 51,061 | +0.25(+3.54%) |
May 25, 2023 | 6.870 | 6.950 | 6.870 | 6.925 | 36,769 | -0.04(-0.50%) |
May 24, 2023 | 6.990 | 7.010 | 6.940 | 6.960 | 62,178 | -0.21(-2.93%) |
May 23, 2023 | 7.250 | 7.270 | 7.160 | 7.170 | 95,402 | -0.10(-1.38%) |
May 22, 2023 | 7.270 | 7.330 | 7.250 | 7.270 | 53,182 | -0.09(-1.22%) |
May 19, 2023 | 7.445 | 7.445 | 7.350 | 7.360 | 52,567 | -0.08(-1.08%) |
May 18, 2023 | 7.360 | 7.440 | 7.330 | 7.440 | 68,141 | +0.10(+1.36%) |
May 17, 2023 | 7.270 | 7.340 | 7.220 | 7.340 | 134,550 | +0.16(+2.16%) |
May 16, 2023 | 7.245 | 7.250 | 7.150 | 7.185 | 21,171 | -0.04(-0.48%) |
May 15, 2023 | 7.165 | 7.222 | 7.132 | 7.220 | 36,540 | +0.07(+0.98%) |
May 12, 2023 | 7.240 | 7.240 | 7.130 | 7.150 | 35,937 | +0.03(+0.42%) |
May 11, 2023 | 7.060 | 7.130 | 7.055 | 7.120 | 30,443 | -0.07(-0.97%) |
May 10, 2023 | 7.190 | 7.230 | 7.135 | 7.190 | 51,058 | +0.24(+3.45%) |
May 09, 2023 | 6.865 | 7.010 | 6.860 | 6.950 | 56,630 | -0.00(-0.00%) |
May 08, 2023 | 6.950 | 6.990 | 6.930 | 6.950 | 21,070 | -0.09(-1.28%) |
May 05, 2023 | 6.930 | 7.050 | 6.930 | 7.040 | 33,157 | +0.30(+4.53%) |
May 04, 2023 | 6.765 | 6.850 | 6.675 | 6.735 | 54,601 | -0.17(-2.53%) |
May 03, 2023 | 6.945 | 7.000 | 6.910 | 6.910 | 20,344 | -0.04(-0.58%) |
May 02, 2023 | 6.980 | 7.003 | 6.853 | 6.950 | 70,668 | -0.02(-0.29%) |
May 01, 2023 | 6.850 | 7.020 | 6.850 | 6.970 | 56,268 | -0.12(-1.69%) |
Apr 28, 2023 | 7.020 | 7.110 | 7.020 | 7.090 | 33,718 | +0.13(+1.87%) |
Apr 27, 2023 | 7.070 | 7.095 | 6.930 | 6.960 | 49,178 | -0.05(-0.71%) |
Apr 26, 2023 | 7.050 | 7.070 | 6.980 | 7.010 | 46,541 | +0.04(+0.57%) |
Apr 25, 2023 | 7.051 | 7.051 | 6.950 | 6.970 | 25,356 | -0.20(-2.79%) |
Apr 24, 2023 | 7.280 | 7.280 | 7.130 | 7.170 | 51,461 | +0.01(+0.14%) |
Apr 21, 2023 | 7.100 | 7.210 | 7.086 | 7.160 | 39,652 | -0.04(-0.56%) |
Apr 20, 2023 | 7.170 | 7.280 | 7.160 | 7.200 | 50,952 | -0.36(-4.80%) |
Apr 19, 2023 | 7.500 | 7.640 | 7.480 | 7.563 | 69,807 | -0.05(-0.62%) |
Apr 18, 2023 | 7.620 | 7.630 | 7.570 | 7.610 | 31,705 | +0.07(+0.93%) |
Apr 17, 2023 | 7.486 | 7.550 | 7.470 | 7.540 | 217,023 | +0.07(+0.94%) |
Apr 14, 2023 | 7.520 | 7.540 | 7.430 | 7.470 | 60,155 | +0.16(+2.15%) |
Apr 13, 2023 | 7.304 | 7.330 | 7.260 | 7.313 | 46,703 | +0.12(+1.71%) |
Apr 12, 2023 | 7.180 | 7.230 | 7.144 | 7.190 | 107,094 | +0.00(+0.00%) |
Apr 11, 2023 | 7.130 | 7.200 | 7.130 | 7.190 | 58,230 | +0.15(+2.13%) |
Apr 10, 2023 | 7.020 | 7.100 | 6.980 | 7.040 | 62,355 | -0.05(-0.71%) |
Apr 06, 2023 | 6.978 | 7.100 | 6.950 | 7.090 | 23,352 | +0.05(+0.71%) |
Apr 05, 2023 | 7.060 | 7.080 | 6.950 | 7.040 | 29,294 | -0.43(-5.76%) |
Apr 04, 2023 | 7.560 | 7.570 | 7.440 | 7.470 | 27,080 | -0.02(-0.27%) |
Apr 03, 2023 | 7.520 | 7.550 | 7.444 | 7.490 | 31,302 | +0.05(+0.67%) |
Mar 31, 2023 | 7.513 | 7.513 | 7.430 | 7.440 | 59,227 | +0.01(+0.14%) |
Mar 30, 2023 | 7.440 | 7.455 | 7.410 | 7.430 | 47,066 | +0.27(+3.77%) |
Mar 29, 2023 | 7.180 | 7.190 | 7.090 | 7.160 | 71,162 | +0.05(+0.70%) |
Mar 28, 2023 | 7.120 | 7.140 | 7.060 | 7.110 | 40,371 | +0.14(+1.94%) |
Mar 27, 2023 | 6.990 | 6.990 | 6.900 | 6.975 | 67,047 | +0.01(+0.22%) |
Mar 24, 2023 | 6.915 | 6.980 | 6.893 | 6.960 | 55,042 | -0.13(-1.83%) |
Mar 23, 2023 | 7.155 | 7.209 | 7.050 | 7.090 | 32,628 | -0.08(-1.12%) |
Mar 22, 2023 | 7.210 | 7.290 | 7.160 | 7.170 | 58,798 | +0.00(+0.01%) |
Mar 21, 2023 | 7.140 | 7.202 | 7.121 | 7.170 | 32,835 | +0.26(+3.76%) |
Mar 20, 2023 | 6.860 | 6.971 | 6.770 | 6.910 | 53,412 | +0.05(+0.73%) |
Mar 17, 2023 | 6.940 | 6.940 | 6.766 | 6.860 | 69,168 | -0.20(-2.83%) |
Mar 16, 2023 | 6.890 | 7.104 | 6.890 | 7.060 | 369,422 | -0.05(-0.70%) |
Mar 15, 2023 | 7.040 | 7.145 | 6.980 | 7.110 | 47,269 | -0.48(-6.32%) |
Mar 14, 2023 | 7.640 | 7.640 | 7.530 | 7.590 | 43,812 | -0.05(-0.65%) |
Mar 13, 2023 | 7.576 | 7.650 | 7.470 | 7.640 | 37,466 | -0.16(-2.05%) |
Mar 10, 2023 | 7.830 | 7.920 | 7.780 | 7.800 | 264,657 | -0.24(-2.99%) |
Mar 09, 2023 | 8.120 | 8.180 | 8.010 | 8.040 | 57,986 | -0.19(-2.31%) |
Mar 08, 2023 | 8.120 | 8.280 | 8.104 | 8.230 | 33,473 | +0.58(+7.58%) |
Mar 07, 2023 | 7.720 | 7.725 | 7.600 | 7.650 | 65,480 | -0.10(-1.29%) |
Mar 06, 2023 | 7.788 | 7.820 | 7.740 | 7.750 | 32,902 | +0.01(+0.13%) |
Mar 03, 2023 | 7.580 | 7.740 | 7.580 | 7.740 | 89,231 | +0.41(+5.52%) |
Mar 02, 2023 | 7.250 | 7.335 | 7.250 | 7.335 | 25,981 | -0.05(-0.74%) |
Mar 01, 2023 | 7.390 | 7.415 | 7.340 | 7.390 | 69,424 | +0.19(+2.71%) |
Feb 28, 2023 | 7.305 | 7.305 | 7.190 | 7.195 | 67,742 | -0.06(-0.90%) |
Feb 27, 2023 | 7.250 | 7.310 | 7.224 | 7.260 | 55,712 | +0.23(+3.27%) |
Feb 24, 2023 | 7.050 | 7.075 | 6.980 | 7.030 | 52,734 | -0.26(-3.57%) |
Feb 23, 2023 | 7.290 | 7.300 | 7.200 | 7.290 | 214,275 | +0.01(+0.14%) |
Feb 22, 2023 | 7.292 | 7.325 | 7.214 | 7.280 | 39,581 | -0.04(-0.61%) |
Feb 21, 2023 | 7.400 | 7.450 | 7.310 | 7.325 | 71,541 | -0.17(-2.20%) |
Feb 17, 2023 | 7.450 | 7.506 | 7.380 | 7.490 | 41,882 | -0.04(-0.58%) |
Feb 16, 2023 | 7.462 | 7.610 | 7.454 | 7.534 | 57,604 | +0.08(+1.04%) |
Feb 15, 2023 | 7.380 | 7.480 | 7.380 | 7.456 | 51,018 | +0.03(+0.35%) |
Feb 14, 2023 | 7.378 | 7.430 | 7.261 | 7.430 | 41,354 | +0.11(+1.50%) |
Feb 13, 2023 | 7.330 | 7.350 | 7.310 | 7.320 | 36,898 | -0.01(-0.14%) |
Feb 10, 2023 | 7.310 | 7.370 | 7.304 | 7.330 | 25,521 | -0.25(-3.30%) |
Feb 09, 2023 | 7.700 | 7.730 | 7.550 | 7.580 | 41,989 | -0.01(-0.13%) |
Feb 08, 2023 | 7.680 | 7.680 | 7.570 | 7.590 | 53,045 | -0.09(-1.17%) |
Feb 07, 2023 | 7.610 | 7.700 | 7.560 | 7.680 | 74,598 | +0.24(+3.23%) |
Feb 06, 2023 | 7.500 | 7.500 | 7.400 | 7.440 | 50,008 | -0.08(-1.13%) |
Feb 03, 2023 | 7.590 | 7.620 | 7.510 | 7.525 | 78,896 | -0.02(-0.27%) |
Feb 02, 2023 | 7.470 | 7.615 | 7.410 | 7.545 | 56,688 | +0.33(+4.65%) |