Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7.595 | 7.630 | 7.460 | 7.630 | 53,153 | +0.16(+2.14%) |
Jan 30, 2024 | 7.480 | 7.500 | 7.450 | 7.470 | 61,264 | -0.00(-0.07%) |
Jan 29, 2024 | 7.321 | 7.500 | 7.314 | 7.475 | 114,645 | +0.06(+0.75%) |
Jan 26, 2024 | 7.420 | 7.460 | 7.390 | 7.420 | 11,726 | +0.04(+0.54%) |
Jan 25, 2024 | 7.330 | 7.390 | 7.320 | 7.380 | 46,998 | -0.15(-1.99%) |
Jan 24, 2024 | 7.545 | 7.550 | 7.510 | 7.530 | 32,485 | -0.04(-0.53%) |
Jan 23, 2024 | 7.575 | 7.600 | 7.530 | 7.570 | 16,845 | +0.09(+1.20%) |
Jan 22, 2024 | 7.542 | 7.542 | 7.470 | 7.480 | 30,101 | +0.04(+0.54%) |
Jan 19, 2024 | 7.380 | 7.460 | 7.380 | 7.440 | 19,391 | -0.03(-0.35%) |
Jan 18, 2024 | 7.440 | 7.483 | 7.390 | 7.466 | 44,784 | +0.17(+2.27%) |
Jan 17, 2024 | 7.256 | 7.300 | 7.250 | 7.300 | 19,748 | -0.11(-1.48%) |
Jan 16, 2024 | 7.360 | 7.470 | 7.360 | 7.410 | 28,927 | -0.10(-1.40%) |
Jan 12, 2024 | 7.530 | 7.615 | 7.502 | 7.515 | 9,382 | -0.28(-3.53%) |
Jan 11, 2024 | 7.815 | 7.820 | 7.725 | 7.790 | 12,589 | -0.04(-0.51%) |
Jan 10, 2024 | 7.779 | 7.850 | 7.779 | 7.830 | 8,043 | -0.02(-0.25%) |
Jan 09, 2024 | 7.830 | 7.870 | 7.810 | 7.850 | 43,600 | -0.16(-2.00%) |
Jan 08, 2024 | 7.900 | 8.020 | 7.880 | 8.010 | 11,410 | +0.10(+1.26%) |
Jan 05, 2024 | 7.838 | 7.960 | 7.770 | 7.910 | 9,192 | +0.11(+1.41%) |
Jan 04, 2024 | 7.865 | 7.886 | 7.800 | 7.800 | 31,791 | -0.11(-1.33%) |
Jan 03, 2024 | 7.910 | 7.930 | 7.849 | 7.905 | 18,910 | -0.21(-2.59%) |
Jan 02, 2024 | 8.060 | 8.170 | 8.060 | 8.115 | 10,486 | +0.00(+0.06%) |
Dec 29, 2023 | 8.130 | 8.180 | 8.100 | 8.110 | 11,446 | -0.07(-0.85%) |
Dec 28, 2023 | 8.160 | 8.200 | 8.160 | 8.180 | 14,541 | -0.11(-1.27%) |
Dec 27, 2023 | 8.260 | 8.310 | 8.260 | 8.285 | 12,597 | +0.12(+1.41%) |
Dec 26, 2023 | 8.120 | 8.280 | 8.120 | 8.170 | 11,869 | -0.07(-0.86%) |
Dec 22, 2023 | 8.260 | 8.300 | 8.220 | 8.241 | 16,745 | -0.09(-1.07%) |
Dec 21, 2023 | 8.290 | 8.350 | 8.290 | 8.330 | 13,388 | -0.03(-0.30%) |
Dec 20, 2023 | 8.370 | 8.430 | 8.346 | 8.355 | 21,551 | -0.20(-2.37%) |
Dec 19, 2023 | 8.490 | 8.570 | 8.490 | 8.557 | 9,006 | +0.04(+0.52%) |
Dec 18, 2023 | 8.480 | 8.530 | 8.480 | 8.513 | 13,097 | +0.01(+0.15%) |
Dec 15, 2023 | 8.520 | 8.560 | 8.480 | 8.500 | 14,121 | -0.02(-0.23%) |
Dec 14, 2023 | 8.440 | 8.580 | 8.440 | 8.520 | 21,526 | +0.50(+6.30%) |
Dec 13, 2023 | 7.950 | 8.015 | 7.840 | 8.015 | 8,853 | -0.05(-0.68%) |
Dec 12, 2023 | 8.072 | 8.090 | 8.063 | 8.070 | 14,226 | -0.08(-0.98%) |
Dec 11, 2023 | 8.100 | 8.160 | 8.100 | 8.150 | 16,555 | +0.00(+0.00%) |
Dec 08, 2023 | 8.100 | 8.165 | 8.100 | 8.150 | 6,111 | +0.07(+0.87%) |
Dec 07, 2023 | 8.040 | 8.120 | 8.040 | 8.080 | 8,983 | -0.01(-0.12%) |
Dec 06, 2023 | 8.075 | 8.160 | 8.075 | 8.090 | 15,039 | +0.40(+5.20%) |
Dec 05, 2023 | 7.660 | 7.730 | 7.660 | 7.690 | 23,746 | -0.10(-1.28%) |
Dec 04, 2023 | 7.780 | 7.817 | 7.720 | 7.790 | 11,837 | -0.08(-1.02%) |
Dec 01, 2023 | 7.760 | 7.870 | 7.760 | 7.870 | 19,687 | +0.07(+0.85%) |
Nov 30, 2023 | 7.830 | 7.850 | 7.790 | 7.803 | 30,060 | -0.05(-0.59%) |
Nov 29, 2023 | 7.790 | 7.850 | 7.790 | 7.850 | 10,468 | +0.21(+2.72%) |
Nov 28, 2023 | 7.630 | 7.670 | 7.610 | 7.642 | 11,750 | +0.03(+0.42%) |
Nov 27, 2023 | 7.590 | 7.620 | 7.572 | 7.610 | 24,795 | -0.03(-0.39%) |
Nov 24, 2023 | 7.530 | 7.640 | 7.530 | 7.640 | 5,468 | +0.22(+2.96%) |
Nov 22, 2023 | 7.440 | 7.460 | 7.400 | 7.420 | 14,907 | -0.03(-0.40%) |
Nov 21, 2023 | 7.540 | 7.540 | 7.435 | 7.450 | 11,974 | -0.29(-3.75%) |
Nov 20, 2023 | 7.660 | 7.760 | 7.660 | 7.740 | 48,376 | +0.04(+0.52%) |
Nov 17, 2023 | 7.690 | 7.730 | 7.690 | 7.700 | 12,587 | +0.09(+1.18%) |
Nov 16, 2023 | 7.710 | 7.740 | 7.607 | 7.610 | 5,848 | -0.13(-1.68%) |
Nov 15, 2023 | 7.700 | 7.760 | 7.660 | 7.740 | 17,464 | +0.19(+2.52%) |
Nov 14, 2023 | 7.430 | 7.590 | 7.430 | 7.550 | 16,912 | +0.28(+3.85%) |
Nov 13, 2023 | 7.220 | 7.286 | 7.200 | 7.270 | 10,783 | +0.00(+0.00%) |
Nov 10, 2023 | 7.200 | 7.280 | 7.200 | 7.270 | 51,822 | +0.06(+0.83%) |
Nov 09, 2023 | 7.260 | 7.280 | 7.170 | 7.210 | 9,865 | +0.03(+0.42%) |
Nov 08, 2023 | 7.240 | 7.250 | 7.180 | 7.180 | 17,988 | +0.05(+0.67%) |
Nov 07, 2023 | 7.090 | 7.170 | 7.080 | 7.133 | 17,942 | -0.26(-3.48%) |
Nov 06, 2023 | 7.450 | 7.466 | 7.358 | 7.390 | 27,067 | +0.00(+0.00%) |
Nov 03, 2023 | 7.370 | 7.444 | 7.370 | 7.390 | 9,791 | +0.21(+3.00%) |
Nov 02, 2023 | 7.179 | 7.210 | 7.120 | 7.175 | 29,974 | +0.23(+3.28%) |
Nov 01, 2023 | 6.930 | 6.970 | 6.884 | 6.947 | 17,935 | -0.03(-0.47%) |
Oct 31, 2023 | 7.018 | 7.018 | 6.930 | 6.980 | 51,701 | +0.11(+1.60%) |
Oct 30, 2023 | 6.801 | 6.870 | 6.800 | 6.870 | 26,321 | +0.09(+1.33%) |
Oct 27, 2023 | 6.860 | 6.890 | 6.750 | 6.780 | 17,613 | +0.07(+1.10%) |
Oct 26, 2023 | 6.675 | 6.735 | 6.655 | 6.706 | 41,543 | -0.10(-1.52%) |
Oct 25, 2023 | 6.820 | 6.870 | 6.770 | 6.810 | 17,494 | -0.10(-1.45%) |
Oct 24, 2023 | 6.950 | 6.960 | 6.880 | 6.910 | 27,539 | -0.03(-0.43%) |
Oct 23, 2023 | 6.820 | 7.030 | 6.820 | 6.940 | 18,204 | -0.13(-1.84%) |
Oct 20, 2023 | 7.041 | 7.070 | 6.950 | 7.070 | 13,714 | +0.07(+1.00%) |
Oct 19, 2023 | 7.050 | 7.100 | 6.950 | 7.000 | 58,190 | -0.61(-8.02%) |
Oct 18, 2023 | 7.600 | 7.610 | 7.490 | 7.610 | 11,088 | -0.15(-1.93%) |
Oct 17, 2023 | 7.775 | 7.820 | 7.760 | 7.760 | 18,690 | +0.06(+0.78%) |
Oct 16, 2023 | 7.660 | 7.734 | 7.620 | 7.700 | 13,482 | +0.16(+2.12%) |
Oct 13, 2023 | 7.610 | 7.680 | 7.540 | 7.540 | 8,967 | -0.22(-2.84%) |
Oct 12, 2023 | 7.900 | 7.900 | 7.730 | 7.760 | 8,542 | -0.14(-1.77%) |
Oct 11, 2023 | 7.890 | 7.936 | 7.855 | 7.900 | 29,371 | +0.19(+2.46%) |
Oct 10, 2023 | 7.730 | 7.750 | 7.690 | 7.710 | 24,601 | +0.23(+3.07%) |
Oct 09, 2023 | 7.440 | 7.480 | 7.375 | 7.480 | 9,031 | -0.05(-0.66%) |
Oct 06, 2023 | 7.376 | 7.565 | 7.370 | 7.530 | 29,521 | +0.17(+2.25%) |
Oct 05, 2023 | 7.370 | 7.390 | 7.330 | 7.364 | 8,613 | -0.11(-1.42%) |
Oct 04, 2023 | 7.440 | 7.480 | 7.420 | 7.470 | 32,717 | -0.00(-0.07%) |
Oct 03, 2023 | 7.610 | 7.610 | 7.460 | 7.475 | 13,957 | -0.46(-5.81%) |
Oct 02, 2023 | 8.004 | 8.050 | 7.920 | 7.936 | 14,653 | -0.21(-2.63%) |
Sep 29, 2023 | 8.195 | 8.207 | 8.130 | 8.150 | 9,552 | -0.01(-0.12%) |
Sep 28, 2023 | 8.110 | 8.170 | 8.110 | 8.160 | 11,602 | +0.17(+2.13%) |
Sep 27, 2023 | 8.020 | 8.020 | 7.940 | 7.990 | 8,123 | +0.03(+0.38%) |
Sep 26, 2023 | 7.990 | 7.997 | 7.930 | 7.960 | 5,087 | -0.10(-1.24%) |
Sep 25, 2023 | 8.023 | 8.060 | 8.030 | 8.060 | 6,674 | -0.06(-0.74%) |
Sep 22, 2023 | 8.095 | 8.150 | 8.080 | 8.120 | 48,832 | -0.16(-1.93%) |
Sep 21, 2023 | 8.318 | 8.318 | 8.260 | 8.280 | 5,641 | -0.05(-0.60%) |
Sep 20, 2023 | 8.330 | 8.340 | 8.210 | 8.330 | 8,011 | +0.13(+1.59%) |
Sep 19, 2023 | 8.220 | 8.220 | 8.110 | 8.200 | 27,111 | +0.19(+2.34%) |
Sep 18, 2023 | 8.000 | 8.030 | 7.980 | 8.013 | 7,750 | -0.07(-0.83%) |
Sep 15, 2023 | 8.100 | 8.120 | 8.040 | 8.080 | 15,130 | +0.11(+1.38%) |
Sep 14, 2023 | 7.980 | 8.010 | 7.960 | 7.970 | 10,542 | -0.02(-0.25%) |
Sep 13, 2023 | 7.970 | 8.010 | 7.940 | 7.990 | 13,446 | +0.16(+2.04%) |
Sep 12, 2023 | 7.805 | 7.865 | 7.780 | 7.830 | 23,723 | +0.00(+0.00%) |
Sep 11, 2023 | 7.810 | 7.835 | 7.770 | 7.830 | 24,582 | +0.17(+2.22%) |
Sep 08, 2023 | 7.696 | 7.696 | 7.630 | 7.660 | 5,445 | -0.05(-0.65%) |
Sep 07, 2023 | 7.755 | 7.755 | 7.700 | 7.710 | 23,305 | +0.08(+1.05%) |
Sep 06, 2023 | 7.649 | 7.650 | 7.617 | 7.630 | 14,186 | +0.10(+1.33%) |
Sep 05, 2023 | 7.600 | 7.600 | 7.506 | 7.530 | 7,497 | +0.01(+0.13%) |
Sep 01, 2023 | 7.720 | 7.720 | 7.485 | 7.520 | 25,639 | -0.54(-6.70%) |
Aug 31, 2023 | 8.125 | 8.125 | 8.020 | 8.060 | 9,510 | -0.03(-0.37%) |
Aug 30, 2023 | 8.130 | 8.150 | 8.040 | 8.090 | 9,153 | +0.00(+0.06%) |
Aug 29, 2023 | 7.910 | 8.085 | 7.910 | 8.085 | 15,863 | +0.12(+1.44%) |
Aug 28, 2023 | 7.950 | 7.970 | 7.920 | 7.970 | 13,272 | +0.12(+1.50%) |
Aug 25, 2023 | 7.883 | 7.883 | 7.790 | 7.853 | 10,759 | +0.06(+0.80%) |
Aug 24, 2023 | 7.860 | 7.930 | 7.790 | 7.790 | 12,097 | -0.28(-3.47%) |
Aug 23, 2023 | 7.990 | 8.070 | 7.990 | 8.070 | 14,097 | -0.06(-0.74%) |
Aug 22, 2023 | 8.210 | 8.210 | 8.130 | 8.130 | 55,069 | +0.00(+0.00%) |
Aug 21, 2023 | 8.080 | 8.130 | 8.060 | 8.130 | 5,464 | +0.17(+2.14%) |
Aug 18, 2023 | 7.920 | 7.960 | 7.900 | 7.960 | 4,959 | +0.06(+0.76%) |
Aug 17, 2023 | 7.932 | 7.990 | 7.900 | 7.900 | 6,934 | -0.09(-1.13%) |
Aug 16, 2023 | 8.098 | 8.105 | 7.990 | 7.990 | 14,113 | -0.04(-0.47%) |
Aug 15, 2023 | 8.080 | 8.105 | 8.000 | 8.028 | 12,393 | -0.10(-1.25%) |
Aug 14, 2023 | 8.140 | 8.150 | 8.080 | 8.130 | 42,466 | -0.12(-1.45%) |
Aug 11, 2023 | 8.260 | 8.260 | 8.220 | 8.250 | 3,704 | -0.05(-0.60%) |
Aug 10, 2023 | 8.380 | 8.438 | 8.300 | 8.300 | 8,398 | +0.06(+0.73%) |
Aug 09, 2023 | 8.290 | 8.320 | 8.200 | 8.240 | 73,028 | +0.01(+0.12%) |
Aug 08, 2023 | 8.120 | 8.250 | 8.090 | 8.230 | 17,133 | -0.14(-1.67%) |
Aug 07, 2023 | 8.370 | 8.380 | 8.341 | 8.370 | 16,722 | +0.04(+0.48%) |
Aug 04, 2023 | 8.400 | 8.450 | 8.330 | 8.330 | 12,096 | -0.03(-0.36%) |
Aug 03, 2023 | 8.300 | 8.368 | 8.300 | 8.360 | 11,424 | -0.07(-0.83%) |
Aug 02, 2023 | 8.440 | 8.450 | 8.375 | 8.430 | 11,190 | -0.17(-1.98%) |
Aug 01, 2023 | 8.630 | 8.644 | 8.570 | 8.600 | 16,119 | -0.12(-1.38%) |
Jul 31, 2023 | 8.745 | 8.780 | 8.720 | 8.720 | 11,414 | -0.15(-1.75%) |
Jul 28, 2023 | 8.895 | 8.960 | 8.862 | 8.875 | 8,480 | +0.18(+2.01%) |
Jul 27, 2023 | 8.800 | 8.850 | 8.700 | 8.700 | 8,735 | -0.09(-1.02%) |
Jul 26, 2023 | 8.570 | 8.790 | 8.570 | 8.790 | 9,455 | +0.15(+1.74%) |
Jul 25, 2023 | 8.662 | 8.740 | 8.640 | 8.640 | 13,365 | -0.17(-1.93%) |
Jul 24, 2023 | 8.801 | 8.820 | 8.791 | 8.810 | 4,553 | +0.12(+1.38%) |
Jul 21, 2023 | 8.750 | 8.750 | 8.653 | 8.690 | 15,943 | +0.19(+2.18%) |
Jul 20, 2023 | 8.560 | 8.560 | 8.475 | 8.504 | 10,133 | -0.15(-1.68%) |
Jul 19, 2023 | 8.650 | 8.688 | 8.640 | 8.650 | 7,964 | +0.02(+0.23%) |
Jul 18, 2023 | 8.602 | 8.630 | 8.587 | 8.630 | 3,976 | +0.08(+0.94%) |
Jul 17, 2023 | 8.530 | 8.560 | 8.500 | 8.550 | 11,192 | +0.03(+0.35%) |
Jul 14, 2023 | 8.580 | 8.580 | 8.520 | 8.520 | 6,591 | -0.12(-1.39%) |
Jul 13, 2023 | 8.620 | 8.650 | 8.590 | 8.640 | 5,508 | +0.11(+1.23%) |
Jul 12, 2023 | 8.520 | 8.550 | 8.510 | 8.535 | 15,901 | +0.19(+2.30%) |
Jul 11, 2023 | 8.315 | 8.350 | 8.294 | 8.344 | 9,636 | +0.08(+1.01%) |
Jul 10, 2023 | 8.230 | 8.270 | 8.220 | 8.260 | 10,769 | +0.04(+0.49%) |
Jul 07, 2023 | 8.120 | 8.270 | 8.120 | 8.220 | 17,902 | +0.03(+0.37%) |
Jul 06, 2023 | 8.140 | 8.190 | 8.060 | 8.190 | 23,963 | -0.19(-2.27%) |
Jul 05, 2023 | 8.260 | 8.394 | 8.260 | 8.380 | 22,181 | +0.00(+0.00%) |
Jul 03, 2023 | 8.480 | 8.480 | 8.350 | 8.380 | 45,959 | -0.01(-0.12%) |
Jun 30, 2023 | 8.390 | 8.450 | 8.375 | 8.390 | 16,336 | +0.10(+1.21%) |
Jun 29, 2023 | 8.300 | 8.320 | 8.260 | 8.290 | 13,970 | +0.38(+4.78%) |
Jun 28, 2023 | 7.900 | 7.960 | 7.900 | 7.912 | 9,964 | -0.01(-0.10%) |
Jun 27, 2023 | 7.850 | 7.930 | 7.840 | 7.920 | 12,834 | +0.19(+2.46%) |
Jun 26, 2023 | 7.720 | 7.760 | 7.670 | 7.730 | 10,056 | +0.00(+0.00%) |
Jun 23, 2023 | 7.770 | 7.770 | 7.650 | 7.730 | 10,206 | +0.01(+0.13%) |
Jun 22, 2023 | 7.679 | 7.730 | 7.679 | 7.720 | 13,923 | -0.08(-1.03%) |
Jun 21, 2023 | 7.860 | 7.860 | 7.780 | 7.800 | 17,496 | +0.09(+1.17%) |
Jun 20, 2023 | 7.673 | 7.720 | 7.673 | 7.710 | 6,403 | -0.27(-3.38%) |
Jun 16, 2023 | 8.010 | 8.010 | 7.928 | 7.980 | 11,877 | +0.03(+0.38%) |
Jun 15, 2023 | 7.820 | 7.960 | 7.670 | 7.950 | 11,839 | +0.34(+4.47%) |
Jun 14, 2023 | 7.660 | 7.680 | 7.600 | 7.610 | 20,684 | +0.29(+3.96%) |
Jun 13, 2023 | 7.295 | 7.340 | 7.295 | 7.320 | 61,764 | +0.04(+0.55%) |
Jun 12, 2023 | 7.170 | 7.280 | 7.170 | 7.280 | 33,090 | +0.22(+3.08%) |
Jun 09, 2023 | 7.025 | 7.090 | 6.990 | 7.063 | 17,172 | +0.02(+0.32%) |
Jun 08, 2023 | 7.010 | 7.090 | 7.010 | 7.040 | 6,172 | +0.14(+2.03%) |
Jun 07, 2023 | 6.970 | 6.985 | 6.886 | 6.900 | 5,934 | -0.20(-2.82%) |
Jun 06, 2023 | 6.978 | 7.100 | 6.978 | 7.100 | 13,942 | +0.03(+0.42%) |
Jun 05, 2023 | 7.080 | 7.093 | 7.030 | 7.070 | 11,808 | +0.01(+0.14%) |
Jun 02, 2023 | 6.960 | 7.066 | 6.960 | 7.060 | 40,835 | +0.34(+5.06%) |
Jun 01, 2023 | 6.738 | 6.750 | 6.700 | 6.720 | 26,749 | +0.06(+0.90%) |
May 31, 2023 | 6.790 | 6.790 | 6.593 | 6.660 | 70,137 | -0.32(-4.58%) |
May 30, 2023 | 7.080 | 7.112 | 6.936 | 6.980 | 9,069 | -0.10(-1.41%) |
May 26, 2023 | 6.950 | 7.085 | 6.950 | 7.080 | 16,506 | +0.13(+1.87%) |
May 25, 2023 | 6.929 | 6.970 | 6.915 | 6.950 | 22,345 | -0.05(-0.71%) |
May 24, 2023 | 6.980 | 7.030 | 6.970 | 7.000 | 21,239 | -0.18(-2.51%) |
May 23, 2023 | 7.150 | 7.240 | 7.130 | 7.180 | 20,023 | -0.08(-1.10%) |
May 22, 2023 | 7.190 | 7.260 | 7.171 | 7.260 | 10,564 | +0.06(+0.83%) |
May 19, 2023 | 7.210 | 7.240 | 7.190 | 7.200 | 15,260 | +0.00(+0.00%) |
May 18, 2023 | 7.140 | 7.220 | 7.140 | 7.200 | 8,906 | +0.08(+1.12%) |
May 17, 2023 | 7.106 | 7.120 | 7.000 | 7.120 | 22,736 | +0.13(+1.86%) |
May 16, 2023 | 6.995 | 7.051 | 6.960 | 6.990 | 14,715 | -0.18(-2.51%) |
May 15, 2023 | 7.150 | 7.200 | 7.120 | 7.170 | 10,531 | -0.07(-0.97%) |
May 12, 2023 | 7.246 | 7.270 | 7.190 | 7.240 | 10,002 | +0.02(+0.21%) |
May 11, 2023 | 7.160 | 7.240 | 7.160 | 7.225 | 11,692 | +0.03(+0.49%) |
May 10, 2023 | 7.310 | 7.310 | 7.136 | 7.190 | 24,763 | +0.09(+1.27%) |
May 09, 2023 | 7.050 | 7.120 | 7.040 | 7.100 | 20,796 | -0.04(-0.56%) |
May 08, 2023 | 7.162 | 7.180 | 7.080 | 7.140 | 25,790 | -0.05(-0.70%) |
May 05, 2023 | 7.120 | 7.230 | 7.120 | 7.190 | 46,531 | +0.32(+4.66%) |
May 04, 2023 | 6.950 | 6.950 | 6.825 | 6.870 | 18,096 | -0.21(-3.03%) |
May 03, 2023 | 7.110 | 7.180 | 7.060 | 7.085 | 8,620 | -0.17(-2.28%) |
May 02, 2023 | 7.190 | 7.250 | 7.160 | 7.250 | 8,690 | -0.08(-1.09%) |
May 01, 2023 | 7.270 | 7.430 | 7.270 | 7.330 | 46,831 | -0.02(-0.27%) |
Apr 28, 2023 | 7.260 | 7.390 | 7.260 | 7.350 | 14,099 | +0.08(+1.10%) |
Apr 27, 2023 | 7.290 | 7.290 | 7.210 | 7.270 | 21,295 | +0.13(+1.82%) |
Apr 26, 2023 | 7.202 | 7.230 | 7.135 | 7.140 | 5,434 | -0.02(-0.28%) |
Apr 25, 2023 | 7.202 | 7.240 | 7.160 | 7.160 | 14,094 | -0.09(-1.24%) |
Apr 24, 2023 | 7.225 | 7.255 | 7.225 | 7.250 | 11,937 | -0.03(-0.41%) |
Apr 21, 2023 | 7.140 | 7.290 | 7.140 | 7.280 | 10,693 | -0.11(-1.49%) |
Apr 20, 2023 | 7.310 | 7.440 | 7.310 | 7.390 | 40,361 | -0.61(-7.63%) |
Apr 19, 2023 | 7.810 | 8.020 | 7.810 | 8.000 | 8,012 | -0.04(-0.50%) |
Apr 18, 2023 | 8.030 | 8.050 | 8.014 | 8.040 | 20,677 | +0.09(+1.13%) |
Apr 17, 2023 | 7.905 | 7.970 | 7.905 | 7.950 | 8,855 | -0.36(-4.39%) |
Apr 14, 2023 | 8.455 | 8.455 | 8.280 | 8.315 | 7,265 | -0.02(-0.18%) |
Apr 13, 2023 | 8.280 | 8.340 | 8.270 | 8.330 | 10,357 | +0.23(+2.81%) |
Apr 12, 2023 | 8.075 | 8.155 | 8.070 | 8.102 | 10,523 | +0.07(+0.90%) |
Apr 11, 2023 | 8.000 | 8.050 | 7.990 | 8.030 | 20,863 | +0.25(+3.21%) |
Apr 10, 2023 | 7.895 | 8.060 | 7.780 | 7.780 | 26,841 | -0.20(-2.51%) |
Apr 06, 2023 | 7.850 | 8.050 | 7.850 | 7.980 | 8,159 | +0.02(+0.25%) |
Apr 05, 2023 | 7.990 | 8.000 | 7.910 | 7.960 | 12,381 | -0.36(-4.33%) |
Apr 04, 2023 | 8.540 | 8.552 | 8.320 | 8.320 | 13,946 | -0.01(-0.12%) |
Apr 03, 2023 | 8.310 | 8.340 | 8.300 | 8.330 | 10,415 | +0.21(+2.59%) |
Mar 31, 2023 | 8.070 | 8.130 | 8.070 | 8.120 | 21,723 | -0.02(-0.20%) |
Mar 30, 2023 | 8.130 | 8.170 | 8.120 | 8.136 | 12,806 | +0.16(+1.95%) |
Mar 29, 2023 | 7.870 | 7.987 | 7.870 | 7.980 | 16,081 | +0.12(+1.48%) |
Mar 28, 2023 | 7.830 | 7.899 | 7.830 | 7.864 | 12,216 | +0.01(+0.18%) |
Mar 27, 2023 | 7.854 | 7.940 | 7.780 | 7.850 | 40,288 | +0.23(+3.02%) |
Mar 24, 2023 | 7.530 | 7.630 | 7.490 | 7.620 | 13,267 | -0.21(-2.68%) |
Mar 23, 2023 | 7.965 | 8.030 | 7.790 | 7.830 | 32,865 | -0.06(-0.76%) |
Mar 22, 2023 | 7.972 | 8.040 | 7.890 | 7.890 | 19,204 | -0.01(-0.13%) |
Mar 21, 2023 | 7.910 | 7.910 | 7.835 | 7.900 | 5,950 | +0.34(+4.50%) |
Mar 20, 2023 | 7.510 | 7.620 | 7.510 | 7.560 | 18,263 | +0.07(+0.93%) |
Mar 17, 2023 | 7.560 | 7.560 | 7.450 | 7.490 | 20,404 | -0.42(-5.30%) |
Mar 16, 2023 | 7.750 | 7.910 | 7.750 | 7.910 | 13,495 | +0.12(+1.53%) |
Mar 15, 2023 | 7.550 | 7.810 | 7.550 | 7.790 | 32,025 | -0.50(-6.03%) |
Mar 14, 2023 | 8.264 | 8.380 | 8.242 | 8.290 | 17,154 | +0.03(+0.36%) |
Mar 13, 2023 | 8.190 | 8.360 | 8.190 | 8.260 | 19,055 | -0.22(-2.59%) |
Mar 10, 2023 | 8.560 | 8.640 | 8.452 | 8.480 | 32,945 | -0.09(-1.05%) |
Mar 09, 2023 | 8.660 | 8.700 | 8.550 | 8.570 | 11,413 | -0.33(-3.71%) |
Mar 08, 2023 | 8.930 | 8.940 | 8.860 | 8.900 | 7,341 | +0.05(+0.56%) |
Mar 07, 2023 | 9.050 | 9.070 | 8.835 | 8.850 | 114,064 | -0.14(-1.56%) |
Mar 06, 2023 | 9.055 | 9.060 | 8.980 | 8.990 | 16,566 | -0.18(-1.96%) |
Mar 03, 2023 | 9.140 | 9.208 | 9.105 | 9.170 | 42,523 | +0.17(+1.89%) |
Mar 02, 2023 | 8.910 | 9.000 | 8.895 | 9.000 | 3,473 | +0.10(+1.12%) |
Mar 01, 2023 | 8.995 | 8.995 | 8.884 | 8.900 | 49,701 | -0.01(-0.11%) |
Feb 28, 2023 | 9.030 | 9.030 | 8.910 | 8.910 | 9,410 | +0.10(+1.14%) |
Feb 27, 2023 | 8.820 | 8.840 | 8.785 | 8.810 | 10,119 | +0.27(+3.16%) |
Feb 24, 2023 | 8.490 | 8.560 | 8.460 | 8.540 | 12,349 | -0.22(-2.51%) |
Feb 23, 2023 | 8.730 | 8.790 | 8.680 | 8.760 | 12,005 | +0.23(+2.70%) |
Feb 22, 2023 | 8.560 | 8.610 | 8.530 | 8.530 | 30,918 | -0.09(-0.99%) |
Feb 21, 2023 | 8.680 | 8.680 | 8.610 | 8.615 | 32,415 | -0.39(-4.33%) |
Feb 17, 2023 | 8.990 | 9.020 | 8.940 | 9.005 | 11,392 | -0.24(-2.65%) |
Feb 16, 2023 | 9.050 | 9.360 | 9.050 | 9.250 | 14,374 | +0.06(+0.65%) |
Feb 15, 2023 | 9.145 | 9.240 | 9.130 | 9.190 | 15,855 | +0.15(+1.63%) |
Feb 14, 2023 | 9.000 | 9.070 | 8.860 | 9.043 | 18,524 | +0.15(+1.72%) |
Feb 13, 2023 | 8.770 | 8.890 | 8.770 | 8.890 | 10,298 | +0.17(+1.95%) |
Feb 10, 2023 | 8.705 | 8.720 | 8.630 | 8.720 | 18,997 | -0.19(-2.13%) |
Feb 09, 2023 | 8.940 | 8.965 | 8.870 | 8.910 | 38,260 | +0.21(+2.35%) |
Feb 08, 2023 | 8.795 | 8.795 | 8.650 | 8.705 | 33,675 | -0.04(-0.40%) |
Feb 07, 2023 | 8.680 | 8.760 | 8.592 | 8.740 | 30,216 | +0.39(+4.67%) |
Feb 06, 2023 | 8.330 | 8.370 | 8.260 | 8.350 | 29,957 | +0.00(+0.00%) |
Feb 03, 2023 | 8.360 | 8.452 | 8.320 | 8.350 | 9,039 | -0.09(-1.07%) |
Feb 02, 2023 | 8.410 | 8.542 | 8.400 | 8.440 | 17,356 | -0.06(-0.71%) |