Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 6.950 | 6.990 | 6.270 | 6.390 | 1,265,835 | -1.33(-17.23%) |
Feb 28, 2024 | 7.810 | 7.860 | 7.630 | 7.720 | 101,540 | -0.14(-1.78%) |
Feb 27, 2024 | 7.500 | 7.970 | 7.470 | 7.860 | 140,210 | +0.42(+5.65%) |
Feb 26, 2024 | 7.230 | 7.480 | 7.230 | 7.440 | 45,705 | +0.17(+2.34%) |
Feb 23, 2024 | 7.450 | 7.540 | 7.250 | 7.270 | 63,595 | -0.22(-2.94%) |
Feb 22, 2024 | 7.300 | 7.570 | 7.176 | 7.490 | 131,254 | +0.30(+4.17%) |
Feb 21, 2024 | 7.110 | 7.230 | 6.918 | 7.190 | 84,919 | +0.04(+0.56%) |
Feb 20, 2024 | 7.360 | 7.460 | 7.120 | 7.150 | 74,748 | -0.17(-2.32%) |
Feb 16, 2024 | 7.390 | 7.488 | 7.254 | 7.320 | 85,464 | -0.13(-1.74%) |
Feb 15, 2024 | 7.450 | 7.580 | 7.323 | 7.450 | 132,338 | +0.04(+0.54%) |
Feb 14, 2024 | 6.990 | 7.500 | 6.979 | 7.410 | 115,495 | +0.59(+8.65%) |
Feb 13, 2024 | 7.170 | 7.495 | 6.810 | 6.820 | 117,233 | -0.67(-8.95%) |
Feb 12, 2024 | 7.030 | 7.560 | 7.030 | 7.490 | 123,031 | +0.20(+2.74%) |
Feb 09, 2024 | 7.090 | 7.300 | 7.000 | 7.290 | 64,171 | +0.21(+2.97%) |
Feb 08, 2024 | 6.990 | 7.220 | 6.990 | 7.080 | 72,105 | +0.04(+0.57%) |
Feb 07, 2024 | 7.440 | 7.440 | 6.907 | 7.040 | 91,865 | -0.41(-5.50%) |
Feb 06, 2024 | 7.350 | 7.580 | 7.300 | 7.450 | 122,052 | +0.08(+1.09%) |
Feb 05, 2024 | 7.090 | 7.470 | 6.910 | 7.370 | 86,992 | +0.22(+3.08%) |
Feb 02, 2024 | 6.950 | 7.210 | 6.880 | 7.150 | 77,971 | +0.11(+1.56%) |
Feb 01, 2024 | 6.960 | 7.080 | 6.880 | 7.040 | 44,500 | +0.08(+1.15%) |
Jan 31, 2024 | 7.420 | 7.450 | 6.910 | 6.960 | 86,513 | -0.44(-5.95%) |
Jan 30, 2024 | 7.400 | 7.510 | 7.240 | 7.400 | 55,353 | +0.17(+2.35%) |
Jan 29, 2024 | 6.960 | 7.240 | 6.790 | 7.230 | 133,996 | +0.25(+3.58%) |
Jan 26, 2024 | 7.090 | 7.230 | 6.920 | 6.980 | 43,184 | -0.10(-1.41%) |
Jan 25, 2024 | 7.200 | 7.220 | 7.005 | 7.080 | 61,770 | -0.06(-0.84%) |
Jan 24, 2024 | 7.760 | 7.760 | 7.130 | 7.140 | 89,337 | -0.57(-7.39%) |
Jan 23, 2024 | 7.780 | 7.800 | 7.580 | 7.710 | 122,708 | -0.05(-0.64%) |
Jan 22, 2024 | 7.540 | 7.790 | 7.520 | 7.760 | 122,493 | +0.25(+3.33%) |
Jan 19, 2024 | 7.700 | 7.700 | 7.420 | 7.510 | 73,506 | -0.14(-1.83%) |
Jan 18, 2024 | 7.470 | 7.760 | 7.390 | 7.650 | 108,493 | +0.24(+3.24%) |
Jan 17, 2024 | 7.490 | 7.490 | 7.240 | 7.410 | 84,121 | -0.14(-1.85%) |
Jan 16, 2024 | 7.140 | 7.690 | 7.090 | 7.550 | 192,666 | +0.38(+5.30%) |
Jan 12, 2024 | 6.930 | 7.230 | 6.850 | 7.170 | 78,197 | +0.36(+5.29%) |
Jan 11, 2024 | 6.980 | 6.980 | 6.540 | 6.810 | 185,664 | -0.15(-2.16%) |
Jan 10, 2024 | 7.350 | 7.465 | 6.915 | 6.960 | 136,658 | -0.48(-6.45%) |
Jan 09, 2024 | 7.000 | 7.650 | 6.921 | 7.440 | 396,146 | +1.13(+17.91%) |
Jan 08, 2024 | 6.080 | 6.350 | 6.080 | 6.310 | 46,307 | +0.22(+3.61%) |
Jan 05, 2024 | 6.060 | 6.270 | 5.967 | 6.090 | 72,255 | +0.00(+0.00%) |
Jan 04, 2024 | 6.260 | 6.260 | 5.990 | 6.090 | 93,975 | -0.09(-1.46%) |
Jan 03, 2024 | 6.740 | 6.821 | 6.090 | 6.180 | 127,741 | -0.58(-8.58%) |
Jan 02, 2024 | 6.730 | 7.000 | 6.665 | 6.760 | 68,011 | -0.03(-0.44%) |
Dec 29, 2023 | 7.120 | 7.180 | 6.730 | 6.790 | 235,529 | -0.28(-3.96%) |
Dec 28, 2023 | 7.000 | 7.140 | 6.860 | 7.070 | 85,202 | +0.13(+1.87%) |
Dec 27, 2023 | 6.660 | 7.090 | 6.536 | 6.940 | 128,473 | +0.28(+4.20%) |
Dec 26, 2023 | 6.600 | 6.745 | 6.505 | 6.660 | 97,518 | +0.10(+1.52%) |
Dec 22, 2023 | 6.660 | 6.680 | 6.450 | 6.560 | 68,310 | -0.06(-0.91%) |
Dec 21, 2023 | 6.490 | 6.730 | 6.430 | 6.620 | 68,583 | +0.20(+3.12%) |
Dec 20, 2023 | 6.630 | 6.742 | 6.380 | 6.420 | 127,209 | -0.21(-3.17%) |
Dec 19, 2023 | 6.650 | 6.830 | 6.430 | 6.630 | 123,507 | +0.08(+1.22%) |
Dec 18, 2023 | 6.170 | 6.690 | 6.050 | 6.550 | 90,768 | +0.32(+5.14%) |
Dec 15, 2023 | 6.340 | 6.370 | 6.160 | 6.230 | 192,089 | -0.09(-1.42%) |
Dec 14, 2023 | 6.470 | 6.825 | 6.190 | 6.320 | 134,063 | -0.23(-3.51%) |
Dec 13, 2023 | 6.240 | 6.550 | 5.980 | 6.550 | 81,485 | +0.31(+4.97%) |
Dec 12, 2023 | 6.390 | 6.390 | 5.988 | 6.240 | 49,047 | -0.14(-2.19%) |
Dec 11, 2023 | 6.740 | 6.740 | 6.312 | 6.380 | 44,736 | -0.32(-4.78%) |
Dec 08, 2023 | 6.500 | 6.750 | 6.462 | 6.700 | 44,703 | +0.11(+1.67%) |
Dec 07, 2023 | 6.510 | 6.600 | 6.386 | 6.590 | 56,842 | +0.01(+0.15%) |
Dec 06, 2023 | 6.550 | 6.750 | 6.350 | 6.580 | 94,418 | +0.08(+1.23%) |
Dec 05, 2023 | 6.110 | 6.560 | 6.018 | 6.500 | 154,283 | +0.40(+6.56%) |
Dec 04, 2023 | 6.010 | 6.150 | 5.900 | 6.100 | 78,547 | +0.15(+2.52%) |
Dec 01, 2023 | 5.810 | 6.055 | 5.791 | 5.950 | 126,665 | +0.19(+3.30%) |
Nov 30, 2023 | 5.800 | 5.925 | 5.700 | 5.760 | 32,965 | +0.07(+1.23%) |
Nov 29, 2023 | 5.500 | 6.100 | 5.500 | 5.690 | 78,559 | +0.28(+5.18%) |
Nov 28, 2023 | 5.570 | 5.790 | 5.390 | 5.410 | 50,092 | -0.29(-5.09%) |
Nov 27, 2023 | 5.960 | 5.960 | 5.601 | 5.700 | 66,555 | -0.30(-5.00%) |
Nov 24, 2023 | 5.860 | 6.080 | 5.820 | 6.000 | 26,425 | +0.14(+2.39%) |
Nov 22, 2023 | 6.070 | 6.080 | 5.790 | 5.860 | 48,703 | -0.08(-1.35%) |
Nov 21, 2023 | 5.820 | 6.070 | 5.770 | 5.940 | 107,266 | +0.12(+1.97%) |
Nov 20, 2023 | 5.160 | 6.044 | 5.137 | 5.825 | 192,431 | +0.67(+12.89%) |
Nov 17, 2023 | 5.320 | 5.400 | 5.040 | 5.160 | 67,409 | -0.10(-1.90%) |
Nov 16, 2023 | 4.930 | 5.400 | 4.930 | 5.260 | 79,986 | +0.32(+6.48%) |
Nov 15, 2023 | 4.980 | 5.475 | 4.930 | 4.940 | 84,957 | -0.10(-1.98%) |
Nov 14, 2023 | 4.810 | 5.080 | 4.690 | 5.040 | 115,617 | +0.47(+10.28%) |
Nov 13, 2023 | 4.550 | 4.864 | 4.445 | 4.570 | 118,773 | +0.11(+2.47%) |
Nov 10, 2023 | 5.320 | 5.400 | 4.050 | 4.460 | 599,033 | -0.96(-17.71%) |
Nov 09, 2023 | 6.000 | 6.000 | 5.360 | 5.420 | 64,981 | -0.46(-7.82%) |
Nov 08, 2023 | 6.030 | 6.070 | 5.770 | 5.880 | 44,974 | -0.25(-4.08%) |
Nov 07, 2023 | 6.000 | 6.150 | 5.990 | 6.130 | 39,854 | +0.12(+2.00%) |
Nov 06, 2023 | 6.310 | 6.310 | 5.910 | 6.010 | 53,539 | -0.09(-1.48%) |
Nov 03, 2023 | 5.990 | 6.180 | 5.919 | 6.100 | 98,156 | +0.21(+3.57%) |
Nov 02, 2023 | 5.880 | 5.920 | 5.576 | 5.890 | 81,969 | +0.21(+3.70%) |
Nov 01, 2023 | 5.510 | 5.700 | 5.366 | 5.680 | 65,367 | +0.18(+3.27%) |
Oct 31, 2023 | 5.410 | 5.679 | 5.410 | 5.500 | 56,098 | +0.08(+1.48%) |
Oct 30, 2023 | 5.190 | 5.460 | 5.050 | 5.420 | 53,470 | +0.24(+4.63%) |
Oct 27, 2023 | 5.320 | 5.500 | 5.065 | 5.180 | 56,147 | -0.13(-2.45%) |
Oct 26, 2023 | 5.590 | 5.620 | 5.280 | 5.310 | 103,936 | -0.34(-6.02%) |
Oct 25, 2023 | 5.350 | 5.900 | 5.330 | 5.650 | 141,282 | +0.30(+5.61%) |
Oct 24, 2023 | 4.840 | 5.486 | 4.840 | 5.350 | 152,276 | +0.61(+12.87%) |
Oct 23, 2023 | 4.810 | 4.990 | 4.680 | 4.740 | 97,756 | -0.11(-2.27%) |
Oct 20, 2023 | 4.850 | 4.960 | 4.760 | 4.850 | 53,066 | +0.00(+0.00%) |
Oct 19, 2023 | 4.970 | 5.020 | 4.790 | 4.850 | 79,978 | -0.11(-2.22%) |
Oct 18, 2023 | 5.060 | 5.230 | 4.900 | 4.960 | 81,995 | -0.17(-3.31%) |
Oct 17, 2023 | 4.860 | 5.290 | 4.860 | 5.130 | 82,834 | +0.20(+4.06%) |
Oct 16, 2023 | 4.610 | 4.980 | 4.550 | 4.930 | 129,073 | +0.30(+6.48%) |
Oct 13, 2023 | 4.540 | 4.640 | 4.520 | 4.630 | 56,711 | +0.07(+1.54%) |
Oct 12, 2023 | 4.770 | 4.770 | 4.512 | 4.560 | 108,484 | -0.24(-5.00%) |
Oct 11, 2023 | 5.050 | 5.090 | 4.691 | 4.800 | 69,898 | -0.24(-4.76%) |
Oct 10, 2023 | 4.780 | 5.310 | 4.740 | 5.040 | 115,589 | +0.23(+4.78%) |
Oct 09, 2023 | 4.820 | 4.900 | 4.730 | 4.810 | 44,117 | -0.06(-1.23%) |
Oct 06, 2023 | 4.810 | 4.902 | 4.663 | 4.870 | 53,536 | +0.02(+0.41%) |
Oct 05, 2023 | 4.670 | 5.000 | 4.670 | 4.850 | 107,553 | +0.17(+3.63%) |
Oct 04, 2023 | 4.560 | 4.750 | 4.391 | 4.680 | 134,608 | +0.11(+2.41%) |
Oct 03, 2023 | 4.770 | 4.870 | 4.540 | 4.570 | 84,668 | -0.23(-4.79%) |
Oct 02, 2023 | 5.010 | 5.040 | 4.690 | 4.800 | 149,883 | -0.21(-4.19%) |
Sep 29, 2023 | 5.160 | 5.301 | 4.920 | 5.010 | 63,750 | -0.10(-1.96%) |
Sep 28, 2023 | 5.080 | 5.165 | 4.973 | 5.110 | 51,991 | -0.02(-0.39%) |
Sep 27, 2023 | 5.260 | 5.307 | 5.010 | 5.130 | 95,169 | -0.10(-1.91%) |
Sep 26, 2023 | 5.040 | 5.330 | 5.040 | 5.230 | 68,738 | +0.13(+2.55%) |
Sep 25, 2023 | 5.190 | 5.130 | 4.950 | 5.100 | 132,588 | -0.04(-0.78%) |
Sep 22, 2023 | 5.140 | 5.250 | 5.080 | 5.140 | 69,233 | +0.03(+0.59%) |
Sep 21, 2023 | 5.100 | 5.154 | 5.010 | 5.110 | 99,136 | -0.06(-1.16%) |
Sep 20, 2023 | 5.270 | 5.340 | 5.150 | 5.170 | 57,429 | -0.05(-0.96%) |
Sep 19, 2023 | 4.980 | 5.280 | 4.980 | 5.220 | 96,202 | +0.21(+4.19%) |
Sep 18, 2023 | 5.120 | 5.140 | 4.910 | 5.010 | 101,887 | -0.13(-2.53%) |
Sep 15, 2023 | 5.190 | 5.290 | 5.095 | 5.140 | 224,507 | -0.06(-1.15%) |
Sep 14, 2023 | 5.220 | 5.260 | 5.105 | 5.200 | 56,547 | -0.01(-0.19%) |
Sep 13, 2023 | 5.320 | 5.320 | 5.120 | 5.210 | 55,943 | -0.05(-0.95%) |
Sep 12, 2023 | 5.320 | 5.390 | 5.210 | 5.260 | 59,341 | -0.10(-1.87%) |
Sep 11, 2023 | 5.230 | 5.475 | 5.230 | 5.360 | 74,810 | +0.12(+2.29%) |
Sep 08, 2023 | 5.300 | 5.382 | 5.090 | 5.240 | 70,208 | +0.01(+0.19%) |
Sep 07, 2023 | 5.420 | 5.450 | 5.190 | 5.230 | 59,474 | -0.17(-3.15%) |
Sep 06, 2023 | 5.550 | 5.640 | 5.330 | 5.400 | 91,344 | -0.15(-2.70%) |
Sep 05, 2023 | 5.700 | 5.780 | 5.500 | 5.550 | 63,233 | -0.19(-3.31%) |
Sep 01, 2023 | 5.820 | 5.964 | 5.630 | 5.740 | 74,864 | -0.07(-1.20%) |
Aug 31, 2023 | 6.140 | 6.145 | 5.810 | 5.810 | 76,901 | -0.09(-1.53%) |
Aug 30, 2023 | 5.650 | 6.010 | 5.650 | 5.900 | 74,436 | +0.22(+3.87%) |
Aug 29, 2023 | 5.360 | 5.680 | 5.360 | 5.680 | 62,046 | +0.33(+6.17%) |
Aug 28, 2023 | 5.210 | 5.480 | 5.210 | 5.350 | 98,406 | +0.14(+2.69%) |
Aug 25, 2023 | 5.280 | 5.290 | 5.140 | 5.210 | 58,715 | -0.07(-1.33%) |
Aug 24, 2023 | 5.530 | 5.605 | 5.270 | 5.280 | 80,545 | -0.30(-5.38%) |
Aug 23, 2023 | 5.650 | 5.745 | 5.540 | 5.580 | 53,603 | -0.08(-1.41%) |
Aug 22, 2023 | 5.630 | 5.750 | 5.520 | 5.660 | 76,496 | +0.06(+1.07%) |
Aug 21, 2023 | 5.380 | 5.610 | 5.320 | 5.600 | 117,277 | +0.26(+4.87%) |
Aug 18, 2023 | 5.310 | 5.380 | 5.120 | 5.340 | 196,831 | +0.07(+1.33%) |
Aug 17, 2023 | 5.680 | 5.730 | 5.195 | 5.270 | 235,099 | -0.40(-7.05%) |
Aug 16, 2023 | 5.940 | 6.010 | 5.652 | 5.670 | 211,467 | -0.33(-5.50%) |
Aug 15, 2023 | 6.180 | 6.180 | 5.990 | 6.000 | 84,347 | -0.19(-3.07%) |
Aug 14, 2023 | 6.030 | 6.210 | 5.990 | 6.190 | 84,637 | +0.22(+3.69%) |
Aug 11, 2023 | 6.080 | 6.168 | 5.950 | 5.970 | 93,921 | -0.17(-2.77%) |
Aug 10, 2023 | 6.220 | 6.260 | 5.952 | 6.140 | 173,402 | -0.08(-1.29%) |
Aug 09, 2023 | 6.400 | 6.527 | 5.920 | 6.220 | 316,277 | -0.18(-2.81%) |
Aug 08, 2023 | 6.460 | 6.540 | 6.355 | 6.400 | 98,606 | -0.15(-2.29%) |
Aug 07, 2023 | 6.630 | 6.720 | 6.437 | 6.550 | 122,207 | -0.02(-0.30%) |
Aug 04, 2023 | 6.620 | 6.664 | 6.430 | 6.570 | 118,628 | -0.01(-0.15%) |
Aug 03, 2023 | 6.670 | 6.710 | 6.510 | 6.580 | 79,767 | -0.17(-2.52%) |
Aug 02, 2023 | 6.910 | 6.910 | 6.660 | 6.750 | 89,649 | -0.16(-2.32%) |
Aug 01, 2023 | 6.860 | 6.950 | 6.685 | 6.910 | 96,745 | +0.04(+0.58%) |
Jul 31, 2023 | 6.440 | 6.900 | 6.360 | 6.870 | 165,323 | +0.43(+6.68%) |
Jul 28, 2023 | 6.450 | 6.511 | 6.250 | 6.440 | 107,223 | +0.04(+0.63%) |
Jul 27, 2023 | 6.640 | 6.770 | 6.330 | 6.400 | 81,875 | -0.14(-2.14%) |
Jul 26, 2023 | 6.520 | 6.645 | 6.420 | 6.540 | 126,126 | +0.02(+0.31%) |
Jul 25, 2023 | 6.760 | 6.760 | 6.410 | 6.520 | 158,770 | -0.26(-3.83%) |
Jul 24, 2023 | 6.850 | 6.880 | 6.710 | 6.780 | 48,257 | -0.09(-1.31%) |
Jul 21, 2023 | 6.890 | 6.945 | 6.800 | 6.870 | 49,160 | +0.13(+1.93%) |
Jul 20, 2023 | 6.670 | 6.750 | 6.610 | 6.740 | 64,033 | +0.05(+0.75%) |
Jul 19, 2023 | 6.800 | 6.980 | 6.660 | 6.690 | 69,101 | -0.11(-1.62%) |
Jul 18, 2023 | 6.630 | 6.855 | 6.630 | 6.800 | 64,029 | +0.12(+1.80%) |
Jul 17, 2023 | 6.550 | 6.760 | 6.520 | 6.680 | 67,227 | +0.10(+1.52%) |
Jul 14, 2023 | 6.760 | 6.830 | 6.400 | 6.580 | 108,604 | -0.24(-3.52%) |
Jul 13, 2023 | 6.760 | 7.000 | 6.700 | 6.820 | 72,650 | +0.13(+1.94%) |
Jul 12, 2023 | 6.770 | 6.850 | 6.630 | 6.690 | 75,858 | +0.04(+0.60%) |
Jul 11, 2023 | 6.650 | 6.699 | 6.520 | 6.650 | 86,282 | +0.02(+0.30%) |
Jul 10, 2023 | 6.600 | 6.735 | 6.490 | 6.630 | 94,022 | +0.05(+0.76%) |
Jul 07, 2023 | 6.590 | 6.665 | 6.450 | 6.580 | 81,759 | +0.05(+0.77%) |
Jul 06, 2023 | 6.740 | 6.740 | 6.370 | 6.530 | 125,488 | -0.29(-4.25%) |
Jul 05, 2023 | 6.910 | 7.100 | 6.785 | 6.820 | 92,869 | -0.27(-3.81%) |
Jul 03, 2023 | 6.950 | 7.204 | 6.930 | 7.090 | 36,861 | -0.15(-2.07%) |
Jun 30, 2023 | 7.220 | 7.400 | 7.162 | 7.240 | 107,796 | +0.05(+0.70%) |
Jun 29, 2023 | 7.080 | 7.230 | 6.985 | 7.190 | 70,177 | +0.10(+1.41%) |
Jun 28, 2023 | 6.930 | 7.190 | 6.825 | 7.090 | 95,695 | +0.01(+0.14%) |
Jun 27, 2023 | 6.640 | 7.170 | 6.630 | 7.080 | 153,127 | +0.43(+6.47%) |
Jun 26, 2023 | 6.520 | 6.870 | 6.450 | 6.650 | 178,786 | +0.09(+1.37%) |
Jun 23, 2023 | 6.800 | 7.080 | 6.520 | 6.560 | 2,671,033 | -0.38(-5.48%) |
Jun 22, 2023 | 6.580 | 7.020 | 6.500 | 6.940 | 231,997 | +0.40(+6.12%) |
Jun 21, 2023 | 6.930 | 6.930 | 6.430 | 6.540 | 305,048 | -0.38(-5.49%) |
Jun 20, 2023 | 6.690 | 6.990 | 6.685 | 6.920 | 191,865 | +0.31(+4.69%) |
Jun 16, 2023 | 6.970 | 7.000 | 6.610 | 6.610 | 200,422 | -0.35(-5.03%) |
Jun 15, 2023 | 7.000 | 7.215 | 6.950 | 6.960 | 107,068 | -0.06(-0.85%) |
Jun 14, 2023 | 7.590 | 7.740 | 7.010 | 7.020 | 148,124 | -0.45(-6.02%) |
Jun 13, 2023 | 7.330 | 7.530 | 7.160 | 7.470 | 573,971 | +0.26(+3.61%) |
Jun 12, 2023 | 6.890 | 7.500 | 6.820 | 7.210 | 139,198 | +0.30(+4.34%) |
Jun 09, 2023 | 7.000 | 7.215 | 6.860 | 6.910 | 93,811 | -0.08(-1.14%) |
Jun 08, 2023 | 7.010 | 7.400 | 6.940 | 6.990 | 108,992 | +0.04(+0.58%) |
Jun 07, 2023 | 6.950 | 7.119 | 6.760 | 6.950 | 226,988 | +0.02(+0.29%) |
Jun 06, 2023 | 6.920 | 7.200 | 6.880 | 6.930 | 226,932 | +0.09(+1.32%) |
Jun 05, 2023 | 7.760 | 7.850 | 6.550 | 6.840 | 1,187,232 | -0.92(-11.91%) |
Jun 02, 2023 | 7.890 | 8.370 | 7.690 | 7.765 | 266,232 | +0.07(+0.98%) |
Jun 01, 2023 | 7.590 | 8.140 | 7.590 | 7.690 | 159,518 | -0.01(-0.13%) |
May 31, 2023 | 7.740 | 8.194 | 7.610 | 7.700 | 133,271 | -0.06(-0.77%) |
May 30, 2023 | 8.040 | 8.200 | 7.700 | 7.760 | 110,041 | -0.20(-2.51%) |
May 26, 2023 | 7.870 | 8.240 | 7.760 | 7.960 | 83,521 | +0.09(+1.14%) |
May 25, 2023 | 7.950 | 8.070 | 7.570 | 7.870 | 150,934 | -0.04(-0.51%) |
May 24, 2023 | 8.100 | 8.310 | 7.910 | 7.910 | 154,595 | -0.31(-3.77%) |
May 23, 2023 | 8.370 | 8.680 | 8.126 | 8.220 | 107,303 | -0.14(-1.67%) |
May 22, 2023 | 8.340 | 8.630 | 8.300 | 8.360 | 135,423 | -0.03(-0.36%) |
May 19, 2023 | 8.500 | 8.790 | 8.350 | 8.390 | 89,027 | +0.01(+0.12%) |
May 18, 2023 | 8.760 | 8.990 | 8.300 | 8.380 | 71,469 | -0.41(-4.66%) |
May 17, 2023 | 8.870 | 8.970 | 8.590 | 8.790 | 94,510 | +0.02(+0.23%) |
May 16, 2023 | 8.940 | 9.050 | 8.700 | 8.770 | 56,614 | -0.19(-2.12%) |
May 15, 2023 | 8.940 | 9.290 | 8.727 | 8.960 | 55,970 | +0.01(+0.11%) |
May 12, 2023 | 8.730 | 9.307 | 8.730 | 8.950 | 57,910 | -0.15(-1.65%) |
May 11, 2023 | 9.520 | 9.870 | 9.030 | 9.100 | 88,331 | -0.52(-5.41%) |
May 10, 2023 | 9.460 | 9.700 | 9.170 | 9.620 | 35,304 | +0.27(+2.89%) |
May 09, 2023 | 9.510 | 9.640 | 9.140 | 9.350 | 55,305 | -0.25(-2.60%) |
May 08, 2023 | 9.510 | 9.710 | 9.240 | 9.600 | 53,660 | +0.04(+0.42%) |
May 05, 2023 | 9.350 | 9.780 | 9.350 | 9.560 | 51,133 | +0.21(+2.25%) |
May 04, 2023 | 9.360 | 9.650 | 9.247 | 9.350 | 28,538 | +0.01(+0.11%) |
May 03, 2023 | 9.390 | 9.721 | 9.280 | 9.340 | 57,087 | -0.09(-0.95%) |
May 02, 2023 | 9.980 | 9.980 | 9.330 | 9.430 | 86,329 | -0.62(-6.17%) |
May 01, 2023 | 10.52 | 10.57 | 9.900 | 10.05 | 49,655 | -0.47(-4.47%) |
Apr 28, 2023 | 10.60 | 10.80 | 10.45 | 10.52 | 42,696 | -0.03(-0.28%) |
Apr 27, 2023 | 10.25 | 10.66 | 9.950 | 10.55 | 56,399 | +0.39(+3.84%) |
Apr 26, 2023 | 9.720 | 10.30 | 9.650 | 10.16 | 77,258 | +0.42(+4.31%) |
Apr 25, 2023 | 10.09 | 10.23 | 9.560 | 9.740 | 52,955 | -0.37(-3.66%) |
Apr 24, 2023 | 9.860 | 10.21 | 9.860 | 10.11 | 45,378 | +0.15(+1.51%) |
Apr 21, 2023 | 10.00 | 10.09 | 9.560 | 9.960 | 70,580 | -0.02(-0.20%) |
Apr 20, 2023 | 9.950 | 10.13 | 9.870 | 9.980 | 38,719 | -0.15(-1.48%) |
Apr 19, 2023 | 10.55 | 10.69 | 10.04 | 10.13 | 38,897 | -0.45(-4.25%) |
Apr 18, 2023 | 10.35 | 10.77 | 10.35 | 10.58 | 104,453 | +0.23(+2.22%) |
Apr 17, 2023 | 10.46 | 10.75 | 10.08 | 10.35 | 81,143 | -0.22(-2.08%) |
Apr 14, 2023 | 10.58 | 10.95 | 10.26 | 10.57 | 91,661 | +0.08(+0.76%) |
Apr 13, 2023 | 9.490 | 10.79 | 9.020 | 10.49 | 323,793 | +1.04(+11.01%) |
Apr 12, 2023 | 9.580 | 9.580 | 9.090 | 9.450 | 58,734 | +0.04(+0.43%) |
Apr 11, 2023 | 9.180 | 9.520 | 9.000 | 9.410 | 46,095 | +0.20(+2.17%) |
Apr 10, 2023 | 8.590 | 9.300 | 8.390 | 9.210 | 73,937 | +0.46(+5.26%) |
Apr 06, 2023 | 8.415 | 8.765 | 8.270 | 8.750 | 39,274 | +0.17(+1.98%) |
Apr 05, 2023 | 8.830 | 9.010 | 8.380 | 8.580 | 88,570 | -0.43(-4.77%) |
Apr 04, 2023 | 8.840 | 9.450 | 8.511 | 9.010 | 124,595 | +0.15(+1.69%) |
Apr 03, 2023 | 8.480 | 9.240 | 8.340 | 8.860 | 134,840 | +0.42(+4.98%) |
Mar 31, 2023 | 8.610 | 8.690 | 8.273 | 8.440 | 49,893 | -0.11(-1.29%) |
Mar 30, 2023 | 8.330 | 8.795 | 8.302 | 8.550 | 75,719 | +0.27(+3.26%) |
Mar 29, 2023 | 8.080 | 8.380 | 7.860 | 8.280 | 69,170 | +0.49(+6.29%) |
Mar 28, 2023 | 8.020 | 8.230 | 7.680 | 7.790 | 72,168 | -0.23(-2.87%) |
Mar 27, 2023 | 8.020 | 8.165 | 7.800 | 8.020 | 67,807 | +0.05(+0.63%) |
Mar 24, 2023 | 7.800 | 8.110 | 7.675 | 7.970 | 24,654 | +0.12(+1.53%) |
Mar 23, 2023 | 8.070 | 8.333 | 7.735 | 7.850 | 40,929 | -0.19(-2.36%) |
Mar 22, 2023 | 7.950 | 8.340 | 7.735 | 8.040 | 56,433 | +0.19(+2.42%) |
Mar 21, 2023 | 7.410 | 7.955 | 7.410 | 7.850 | 45,933 | +0.52(+7.09%) |
Mar 20, 2023 | 7.390 | 7.450 | 7.300 | 7.330 | 94,512 | -0.21(-2.79%) |
Mar 17, 2023 | 7.500 | 7.725 | 7.330 | 7.540 | 62,488 | -0.02(-0.26%) |
Mar 16, 2023 | 7.520 | 7.810 | 7.380 | 7.560 | 77,459 | -0.05(-0.66%) |
Mar 15, 2023 | 7.680 | 7.840 | 7.530 | 7.610 | 60,124 | -0.29(-3.67%) |
Mar 14, 2023 | 8.110 | 8.120 | 7.750 | 7.900 | 69,061 | +0.09(+1.15%) |
Mar 13, 2023 | 7.860 | 8.075 | 7.670 | 7.810 | 70,656 | -0.14(-1.76%) |
Mar 10, 2023 | 8.050 | 8.210 | 7.850 | 7.950 | 101,011 | -0.11(-1.36%) |
Mar 09, 2023 | 8.080 | 8.380 | 7.800 | 8.060 | 108,164 | -0.03(-0.37%) |
Mar 08, 2023 | 8.000 | 8.250 | 7.984 | 8.090 | 76,451 | +0.02(+0.25%) |
Mar 07, 2023 | 8.190 | 8.340 | 8.000 | 8.070 | 53,018 | -0.03(-0.37%) |
Mar 06, 2023 | 8.400 | 8.560 | 8.070 | 8.100 | 61,001 | -0.22(-2.64%) |
Mar 03, 2023 | 8.250 | 8.560 | 8.180 | 8.320 | 82,979 | +0.12(+1.46%) |
Mar 02, 2023 | 8.810 | 8.860 | 7.770 | 8.200 | 156,572 | -0.89(-9.79%) |