Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.700 | 5.930 | 5.620 | 5.930 | 21,433 | +0.28(+4.96%) |
Feb 28, 2024 | 5.620 | 5.800 | 5.610 | 5.650 | 8,866 | -0.04(-0.70%) |
Feb 27, 2024 | 5.597 | 5.800 | 5.589 | 5.690 | 24,235 | +0.11(+1.97%) |
Feb 26, 2024 | 5.550 | 5.580 | 5.480 | 5.580 | 27,735 | +0.04(+0.63%) |
Feb 23, 2024 | 5.600 | 5.610 | 5.520 | 5.545 | 18,675 | +0.03(+0.45%) |
Feb 22, 2024 | 5.550 | 5.620 | 5.520 | 5.520 | 20,566 | +0.01(+0.18%) |
Feb 21, 2024 | 5.580 | 5.622 | 5.500 | 5.510 | 25,647 | -0.05(-0.90%) |
Feb 20, 2024 | 5.650 | 5.663 | 5.560 | 5.560 | 20,495 | -0.13(-2.28%) |
Feb 16, 2024 | 5.700 | 5.861 | 5.680 | 5.690 | 7,718 | +0.03(+0.53%) |
Feb 15, 2024 | 5.550 | 5.700 | 5.550 | 5.660 | 23,849 | +0.11(+1.98%) |
Feb 14, 2024 | 5.590 | 5.780 | 5.550 | 5.550 | 11,580 | -0.02(-0.36%) |
Feb 13, 2024 | 5.560 | 5.685 | 5.510 | 5.570 | 22,578 | -0.02(-0.36%) |
Feb 12, 2024 | 5.700 | 5.870 | 5.590 | 5.590 | 21,423 | -0.04(-0.71%) |
Feb 09, 2024 | 5.570 | 5.670 | 5.500 | 5.630 | 25,131 | +0.10(+1.81%) |
Feb 08, 2024 | 5.470 | 5.590 | 5.420 | 5.530 | 45,651 | +0.10(+1.84%) |
Feb 07, 2024 | 5.480 | 5.595 | 5.410 | 5.430 | 84,408 | -0.01(-0.18%) |
Feb 06, 2024 | 5.370 | 5.500 | 5.370 | 5.440 | 33,818 | +0.06(+1.12%) |
Feb 05, 2024 | 5.330 | 5.401 | 5.330 | 5.380 | 19,632 | +0.03(+0.56%) |
Feb 02, 2024 | 5.270 | 5.470 | 5.260 | 5.350 | 28,967 | +0.01(+0.19%) |
Feb 01, 2024 | 5.330 | 5.425 | 5.260 | 5.340 | 19,071 | +0.06(+1.14%) |
Jan 31, 2024 | 5.430 | 5.570 | 5.260 | 5.280 | 57,825 | -0.20(-3.65%) |
Jan 30, 2024 | 5.350 | 5.480 | 5.280 | 5.480 | 49,221 | +0.12(+2.24%) |
Jan 29, 2024 | 5.600 | 5.780 | 5.210 | 5.360 | 348,731 | -0.82(-13.27%) |
Jan 26, 2024 | 6.200 | 6.290 | 6.000 | 6.180 | 53,529 | -0.06(-0.96%) |
Jan 25, 2024 | 6.210 | 6.410 | 6.120 | 6.240 | 8,946 | +0.09(+1.46%) |
Jan 24, 2024 | 6.510 | 6.530 | 6.060 | 6.150 | 70,681 | -0.36(-5.53%) |
Jan 23, 2024 | 6.660 | 6.660 | 6.510 | 6.510 | 33,758 | -0.10(-1.51%) |
Jan 22, 2024 | 6.630 | 6.750 | 6.580 | 6.610 | 18,954 | -0.01(-0.15%) |
Jan 19, 2024 | 6.670 | 6.680 | 6.620 | 6.620 | 4,648 | +0.00(+0.00%) |
Jan 18, 2024 | 6.740 | 6.740 | 6.620 | 6.620 | 21,213 | -0.11(-1.63%) |
Jan 17, 2024 | 6.810 | 6.820 | 6.730 | 6.730 | 8,819 | +0.00(+0.00%) |
Jan 16, 2024 | 6.680 | 6.850 | 6.670 | 6.730 | 19,597 | -0.04(-0.59%) |
Jan 12, 2024 | 6.590 | 6.840 | 6.590 | 6.770 | 3,882 | +0.11(+1.65%) |
Jan 11, 2024 | 6.600 | 6.800 | 6.528 | 6.660 | 42,542 | +0.13(+1.99%) |
Jan 10, 2024 | 6.420 | 6.630 | 6.410 | 6.530 | 42,809 | +0.10(+1.50%) |
Jan 09, 2024 | 6.200 | 6.440 | 6.200 | 6.433 | 26,531 | +0.25(+4.02%) |
Jan 08, 2024 | 6.030 | 6.200 | 6.030 | 6.185 | 18,728 | +0.17(+2.91%) |
Jan 05, 2024 | 6.085 | 6.085 | 6.010 | 6.010 | 3,561 | -0.06(-0.99%) |
Jan 04, 2024 | 6.050 | 6.140 | 5.990 | 6.070 | 7,713 | +0.07(+1.17%) |
Jan 03, 2024 | 6.110 | 6.150 | 5.960 | 6.000 | 32,080 | -0.09(-1.56%) |
Jan 02, 2024 | 6.000 | 6.140 | 6.000 | 6.095 | 37,550 | +0.08(+1.25%) |
Dec 29, 2023 | 6.040 | 6.110 | 6.010 | 6.020 | 9,101 | +0.01(+0.17%) |
Dec 28, 2023 | 6.150 | 6.150 | 6.010 | 6.010 | 15,449 | +0.00(+0.00%) |
Dec 27, 2023 | 6.020 | 6.140 | 6.010 | 6.010 | 10,732 | -0.05(-0.83%) |
Dec 26, 2023 | 6.100 | 6.119 | 6.020 | 6.060 | 11,813 | -0.02(-0.33%) |
Dec 22, 2023 | 5.960 | 6.080 | 5.950 | 6.080 | 36,400 | +0.05(+0.83%) |
Dec 21, 2023 | 6.000 | 6.070 | 5.978 | 6.030 | 6,875 | +0.07(+1.17%) |
Dec 20, 2023 | 5.960 | 6.099 | 5.950 | 5.960 | 15,327 | -0.14(-2.30%) |
Dec 19, 2023 | 5.950 | 6.141 | 5.950 | 6.100 | 16,667 | +0.11(+1.84%) |
Dec 18, 2023 | 5.829 | 6.090 | 5.829 | 5.990 | 29,759 | +0.16(+2.74%) |
Dec 15, 2023 | 5.920 | 5.920 | 5.810 | 5.830 | 12,065 | +0.02(+0.34%) |
Dec 14, 2023 | 5.740 | 5.890 | 5.670 | 5.810 | 47,569 | +0.15(+2.65%) |
Dec 13, 2023 | 5.820 | 5.880 | 5.660 | 5.660 | 81,297 | -0.04(-0.70%) |
Dec 12, 2023 | 5.930 | 5.940 | 5.510 | 5.700 | 101,126 | -0.18(-3.06%) |
Dec 11, 2023 | 5.870 | 6.120 | 5.870 | 5.880 | 15,231 | -0.02(-0.34%) |
Dec 08, 2023 | 5.930 | 6.020 | 5.860 | 5.900 | 7,747 | +0.01(+0.17%) |
Dec 07, 2023 | 5.880 | 5.950 | 5.860 | 5.890 | 13,435 | -0.02(-0.34%) |
Dec 06, 2023 | 5.990 | 5.990 | 5.860 | 5.910 | 19,932 | +0.06(+1.03%) |
Dec 05, 2023 | 6.000 | 6.020 | 5.850 | 5.850 | 25,441 | -0.12(-2.01%) |
Dec 04, 2023 | 6.073 | 6.073 | 5.860 | 5.970 | 45,278 | -0.00(-0.08%) |
Dec 01, 2023 | 5.930 | 6.073 | 5.900 | 5.975 | 53,785 | +0.04(+0.76%) |
Nov 30, 2023 | 6.080 | 6.264 | 5.920 | 5.930 | 42,558 | -0.14(-2.31%) |
Nov 29, 2023 | 6.090 | 6.090 | 6.010 | 6.070 | 12,647 | +0.06(+1.00%) |
Nov 28, 2023 | 6.150 | 6.150 | 6.010 | 6.010 | 12,317 | -0.14(-2.28%) |
Nov 27, 2023 | 5.960 | 6.225 | 5.960 | 6.150 | 17,616 | +0.10(+1.57%) |
Nov 24, 2023 | 6.030 | 6.130 | 5.960 | 6.055 | 25,547 | +0.04(+0.58%) |
Nov 22, 2023 | 6.000 | 6.130 | 6.000 | 6.020 | 20,062 | +0.02(+0.33%) |
Nov 21, 2023 | 6.146 | 6.394 | 6.000 | 6.000 | 28,866 | -0.14(-2.28%) |
Nov 20, 2023 | 6.470 | 6.470 | 6.140 | 6.140 | 30,612 | -0.09(-1.44%) |
Nov 17, 2023 | 6.330 | 6.355 | 6.230 | 6.230 | 9,252 | -0.10(-1.58%) |
Nov 16, 2023 | 6.490 | 6.490 | 6.330 | 6.330 | 15,550 | -0.13(-2.01%) |
Nov 15, 2023 | 6.600 | 6.600 | 6.460 | 6.460 | 4,366 | -0.03(-0.46%) |
Nov 14, 2023 | 6.400 | 6.600 | 6.350 | 6.490 | 22,921 | +0.08(+1.25%) |
Nov 13, 2023 | 6.520 | 6.650 | 6.410 | 6.410 | 20,258 | -0.11(-1.69%) |
Nov 10, 2023 | 6.620 | 6.670 | 6.520 | 6.520 | 6,214 | -0.08(-1.21%) |
Nov 09, 2023 | 6.750 | 6.780 | 6.580 | 6.600 | 9,599 | -0.10(-1.49%) |
Nov 08, 2023 | 6.740 | 6.850 | 6.660 | 6.700 | 14,850 | +0.00(+0.00%) |
Nov 07, 2023 | 6.800 | 6.970 | 6.700 | 6.700 | 3,463 | -0.10(-1.47%) |
Nov 06, 2023 | 6.980 | 7.040 | 6.800 | 6.800 | 5,129 | -0.22(-3.13%) |
Nov 03, 2023 | 6.940 | 7.120 | 6.800 | 7.020 | 20,100 | +0.15(+2.18%) |
Nov 02, 2023 | 6.800 | 6.950 | 6.733 | 6.870 | 7,423 | +0.19(+2.82%) |
Nov 01, 2023 | 6.600 | 6.770 | 6.600 | 6.682 | 4,310 | +0.08(+1.24%) |
Oct 31, 2023 | 6.610 | 6.750 | 6.600 | 6.600 | 4,490 | -0.14(-2.08%) |
Oct 30, 2023 | 6.590 | 6.750 | 6.460 | 6.740 | 16,740 | +0.16(+2.43%) |
Oct 27, 2023 | 6.580 | 6.580 | 6.500 | 6.580 | 1,693 | -0.04(-0.60%) |
Oct 26, 2023 | 6.320 | 6.692 | 6.320 | 6.620 | 2,685 | +0.22(+3.52%) |
Oct 25, 2023 | 6.400 | 6.509 | 6.300 | 6.395 | 1,696 | +0.07(+1.19%) |
Oct 24, 2023 | 6.400 | 6.400 | 6.230 | 6.320 | 3,165 | +0.01(+0.16%) |
Oct 23, 2023 | 6.440 | 6.520 | 6.200 | 6.310 | 16,615 | -0.09(-1.41%) |
Oct 20, 2023 | 6.520 | 6.605 | 6.400 | 6.400 | 7,337 | -0.05(-0.78%) |
Oct 19, 2023 | 6.700 | 6.700 | 6.450 | 6.450 | 5,538 | -0.22(-3.30%) |
Oct 18, 2023 | 6.750 | 6.750 | 6.615 | 6.670 | 1,581 | -0.08(-1.19%) |
Oct 17, 2023 | 6.860 | 6.860 | 6.650 | 6.750 | 8,550 | +0.14(+2.12%) |
Oct 16, 2023 | 6.450 | 6.790 | 6.450 | 6.610 | 13,286 | +0.05(+0.76%) |
Oct 13, 2023 | 6.360 | 6.560 | 6.270 | 6.560 | 11,808 | +0.27(+4.29%) |
Oct 12, 2023 | 6.300 | 6.315 | 6.200 | 6.290 | 10,870 | -0.01(-0.16%) |
Oct 11, 2023 | 6.230 | 6.350 | 6.230 | 6.300 | 12,727 | +0.16(+2.61%) |
Oct 10, 2023 | 5.940 | 6.230 | 5.940 | 6.140 | 17,146 | +0.21(+3.54%) |
Oct 09, 2023 | 5.890 | 6.270 | 5.890 | 5.930 | 24,602 | -0.07(-1.17%) |
Oct 06, 2023 | 5.920 | 6.030 | 5.890 | 6.000 | 26,287 | +0.09(+1.52%) |
Oct 05, 2023 | 6.180 | 6.180 | 5.880 | 5.910 | 17,550 | -0.09(-1.50%) |
Oct 04, 2023 | 5.920 | 6.200 | 5.910 | 6.000 | 28,951 | +0.02(+0.33%) |
Oct 03, 2023 | 6.170 | 6.220 | 5.930 | 5.980 | 25,075 | -0.18(-2.92%) |
Oct 02, 2023 | 6.270 | 6.445 | 6.010 | 6.160 | 29,521 | -0.04(-0.65%) |
Sep 29, 2023 | 6.150 | 6.359 | 6.150 | 6.200 | 22,664 | +0.18(+2.99%) |
Sep 28, 2023 | 6.110 | 6.150 | 6.006 | 6.020 | 117,241 | +0.01(+0.17%) |
Sep 27, 2023 | 6.000 | 6.180 | 5.980 | 6.010 | 168,389 | -0.06(-0.99%) |
Sep 26, 2023 | 6.080 | 6.095 | 5.958 | 6.070 | 5,610 | +0.03(+0.50%) |
Sep 25, 2023 | 6.110 | 6.165 | 6.010 | 6.040 | 7,687 | -0.03(-0.49%) |
Sep 22, 2023 | 6.070 | 6.260 | 6.020 | 6.070 | 9,204 | +0.05(+0.83%) |
Sep 21, 2023 | 5.930 | 6.165 | 5.930 | 6.020 | 19,495 | -0.07(-1.15%) |
Sep 20, 2023 | 6.020 | 6.090 | 5.900 | 6.090 | 20,946 | +0.08(+1.33%) |
Sep 19, 2023 | 6.220 | 6.442 | 5.970 | 6.010 | 17,062 | -0.19(-3.06%) |
Sep 18, 2023 | 5.960 | 6.280 | 5.960 | 6.200 | 42,690 | +0.35(+5.98%) |
Sep 15, 2023 | 6.440 | 6.447 | 5.700 | 5.850 | 91,943 | -0.49(-7.73%) |
Sep 14, 2023 | 6.220 | 6.440 | 6.200 | 6.340 | 41,388 | +0.11(+1.77%) |
Sep 13, 2023 | 6.540 | 6.680 | 6.150 | 6.230 | 116,937 | -1.25(-16.71%) |
Sep 12, 2023 | 7.680 | 7.740 | 7.350 | 7.480 | 5,902 | -0.09(-1.19%) |
Sep 11, 2023 | 7.620 | 7.710 | 7.550 | 7.570 | 7,712 | -0.06(-0.78%) |
Sep 08, 2023 | 7.780 | 7.780 | 7.629 | 7.629 | 8,539 | -0.12(-1.55%) |
Sep 07, 2023 | 7.560 | 7.750 | 7.550 | 7.750 | 3,012 | +0.13(+1.70%) |
Sep 06, 2023 | 7.630 | 7.790 | 7.530 | 7.620 | 3,310 | -0.14(-1.80%) |
Sep 05, 2023 | 7.510 | 7.800 | 7.460 | 7.760 | 18,041 | +0.23(+3.05%) |
Sep 01, 2023 | 7.600 | 7.740 | 7.414 | 7.530 | 25,953 | -0.07(-0.92%) |
Aug 31, 2023 | 7.550 | 7.700 | 7.550 | 7.600 | 1,387 | +0.06(+0.80%) |
Aug 30, 2023 | 7.670 | 7.780 | 7.530 | 7.540 | 17,570 | -0.24(-3.08%) |
Aug 29, 2023 | 7.610 | 7.780 | 7.615 | 7.780 | 1,870 | +0.14(+1.83%) |
Aug 28, 2023 | 7.780 | 7.810 | 7.576 | 7.640 | 4,301 | -0.20(-2.55%) |
Aug 25, 2023 | 7.910 | 7.910 | 7.720 | 7.840 | 1,913 | +0.00(+0.00%) |
Aug 24, 2023 | 7.660 | 7.890 | 7.640 | 7.840 | 6,903 | +0.09(+1.16%) |
Aug 23, 2023 | 7.800 | 7.800 | 7.650 | 7.750 | 18,126 | +0.03(+0.39%) |
Aug 22, 2023 | 7.630 | 7.860 | 7.630 | 7.720 | 13,930 | +0.13(+1.71%) |
Aug 21, 2023 | 7.640 | 7.750 | 7.590 | 7.590 | 7,185 | +0.02(+0.26%) |
Aug 18, 2023 | 7.650 | 7.790 | 7.560 | 7.570 | 10,151 | -0.12(-1.56%) |
Aug 17, 2023 | 7.670 | 7.730 | 7.650 | 7.690 | 5,559 | +0.04(+0.52%) |
Aug 16, 2023 | 7.790 | 7.852 | 7.650 | 7.650 | 5,668 | -0.22(-2.80%) |
Aug 15, 2023 | 8.090 | 8.090 | 7.730 | 7.870 | 7,452 | -0.23(-2.84%) |
Aug 14, 2023 | 7.790 | 8.190 | 7.730 | 8.100 | 101,395 | +0.41(+5.33%) |
Aug 11, 2023 | 7.750 | 7.762 | 7.650 | 7.690 | 21,885 | -0.05(-0.65%) |
Aug 10, 2023 | 7.640 | 7.810 | 7.640 | 7.740 | 19,604 | +0.10(+1.31%) |
Aug 09, 2023 | 7.700 | 7.745 | 7.600 | 7.640 | 21,864 | +0.02(+0.26%) |
Aug 08, 2023 | 7.830 | 7.845 | 7.600 | 7.620 | 31,201 | -0.18(-2.31%) |
Aug 07, 2023 | 8.200 | 8.200 | 7.780 | 7.800 | 54,785 | -0.40(-4.88%) |
Aug 04, 2023 | 8.370 | 8.370 | 8.200 | 8.200 | 4,320 | -0.16(-1.91%) |
Aug 03, 2023 | 8.264 | 8.455 | 8.264 | 8.360 | 10,256 | -0.03(-0.36%) |
Aug 02, 2023 | 8.330 | 8.493 | 8.082 | 8.390 | 12,719 | +0.12(+1.45%) |
Aug 01, 2023 | 8.660 | 8.760 | 8.270 | 8.270 | 25,892 | -0.40(-4.61%) |
Jul 31, 2023 | 8.880 | 8.890 | 8.650 | 8.670 | 24,219 | -0.13(-1.48%) |
Jul 28, 2023 | 8.980 | 9.190 | 8.800 | 8.800 | 12,844 | -0.12(-1.35%) |
Jul 27, 2023 | 8.960 | 9.100 | 8.800 | 8.920 | 25,485 | -0.06(-0.67%) |
Jul 26, 2023 | 9.000 | 9.100 | 8.770 | 8.980 | 48,673 | -0.02(-0.22%) |
Jul 25, 2023 | 8.980 | 9.090 | 8.950 | 9.000 | 3,833 | +0.03(+0.28%) |
Jul 24, 2023 | 8.890 | 9.000 | 8.760 | 8.975 | 14,330 | +0.04(+0.50%) |
Jul 21, 2023 | 9.230 | 9.250 | 8.760 | 8.930 | 37,523 | -0.22(-2.40%) |
Jul 20, 2023 | 9.000 | 9.320 | 8.960 | 9.150 | 9,456 | +0.14(+1.55%) |
Jul 19, 2023 | 9.300 | 9.330 | 8.990 | 9.010 | 15,810 | -0.24(-2.59%) |
Jul 18, 2023 | 8.900 | 9.250 | 8.880 | 9.250 | 37,657 | +0.30(+3.35%) |
Jul 17, 2023 | 8.990 | 8.990 | 8.830 | 8.950 | 12,776 | +0.05(+0.56%) |
Jul 14, 2023 | 8.910 | 8.980 | 8.760 | 8.900 | 17,173 | -0.05(-0.56%) |
Jul 13, 2023 | 8.750 | 9.090 | 8.710 | 8.950 | 23,696 | +0.20(+2.29%) |
Jul 12, 2023 | 8.450 | 8.750 | 8.450 | 8.750 | 40,100 | +0.38(+4.54%) |
Jul 11, 2023 | 8.690 | 8.690 | 8.280 | 8.370 | 24,193 | -0.33(-3.79%) |
Jul 10, 2023 | 8.450 | 8.840 | 8.040 | 8.700 | 59,462 | +0.34(+4.07%) |
Jul 07, 2023 | 8.070 | 8.500 | 8.030 | 8.360 | 34,821 | +0.34(+4.24%) |
Jul 06, 2023 | 7.960 | 8.065 | 7.750 | 8.020 | 26,311 | +0.06(+0.75%) |
Jul 05, 2023 | 8.080 | 8.154 | 7.900 | 7.960 | 35,117 | -0.14(-1.73%) |
Jul 03, 2023 | 8.200 | 8.320 | 8.010 | 8.100 | 4,870 | -0.11(-1.34%) |
Jun 30, 2023 | 8.360 | 8.362 | 8.160 | 8.210 | 23,385 | -0.06(-0.73%) |
Jun 29, 2023 | 8.050 | 8.320 | 8.000 | 8.270 | 22,158 | +0.29(+3.63%) |
Jun 28, 2023 | 8.110 | 8.160 | 7.830 | 7.980 | 48,013 | -0.05(-0.62%) |
Jun 27, 2023 | 7.970 | 8.210 | 7.850 | 8.030 | 29,748 | +0.06(+0.75%) |
Jun 26, 2023 | 8.280 | 8.300 | 7.910 | 7.970 | 44,573 | -0.43(-5.12%) |
Jun 23, 2023 | 8.240 | 8.470 | 8.070 | 8.400 | 34,146 | +0.15(+1.82%) |
Jun 22, 2023 | 7.860 | 8.380 | 7.860 | 8.250 | 38,068 | +0.15(+1.85%) |
Jun 21, 2023 | 8.560 | 8.560 | 7.940 | 8.100 | 67,974 | -0.42(-4.93%) |
Jun 20, 2023 | 8.260 | 8.700 | 8.123 | 8.520 | 64,244 | +0.17(+2.04%) |
Jun 16, 2023 | 8.010 | 8.354 | 7.850 | 8.350 | 85,700 | +0.34(+4.31%) |
Jun 15, 2023 | 8.060 | 8.230 | 7.965 | 8.005 | 59,321 | -0.18(-2.26%) |
Jun 14, 2023 | 8.700 | 8.990 | 8.170 | 8.190 | 155,322 | -1.70(-17.19%) |
Jun 13, 2023 | 10.15 | 10.16 | 9.600 | 9.890 | 52,868 | -0.26(-2.56%) |
Jun 12, 2023 | 10.18 | 10.24 | 9.900 | 10.15 | 67,339 | +0.10(+1.00%) |
Jun 09, 2023 | 9.950 | 10.26 | 9.950 | 10.05 | 49,775 | +0.12(+1.21%) |
Jun 08, 2023 | 9.810 | 10.04 | 9.650 | 9.930 | 63,894 | +0.12(+1.22%) |
Jun 07, 2023 | 10.21 | 10.25 | 9.520 | 9.810 | 52,493 | -0.27(-2.68%) |
Jun 06, 2023 | 10.24 | 10.41 | 9.895 | 10.08 | 31,234 | -0.07(-0.69%) |
Jun 05, 2023 | 10.63 | 10.63 | 9.900 | 10.15 | 156,504 | -0.39(-3.70%) |
Jun 02, 2023 | 10.80 | 11.09 | 10.30 | 10.54 | 168,902 | -0.04(-0.38%) |
Jun 01, 2023 | 10.70 | 10.73 | 10.30 | 10.58 | 99,115 | -0.01(-0.09%) |
May 31, 2023 | 10.47 | 10.73 | 10.10 | 10.59 | 135,680 | +0.25(+2.42%) |
May 30, 2023 | 9.980 | 10.47 | 9.830 | 10.34 | 173,519 | +0.46(+4.66%) |
May 26, 2023 | 9.700 | 9.989 | 9.490 | 9.880 | 79,621 | +0.35(+3.67%) |
May 25, 2023 | 9.350 | 9.630 | 9.220 | 9.530 | 40,687 | +0.20(+2.14%) |
May 24, 2023 | 9.370 | 9.370 | 9.060 | 9.330 | 19,431 | +0.15(+1.62%) |
May 23, 2023 | 8.990 | 9.380 | 8.970 | 9.181 | 18,699 | +0.19(+2.12%) |
May 22, 2023 | 8.910 | 9.200 | 8.910 | 8.990 | 26,969 | -0.01(-0.11%) |
May 19, 2023 | 9.000 | 9.000 | 8.886 | 9.000 | 12,637 | +0.12(+1.35%) |
May 18, 2023 | 8.900 | 8.900 | 8.800 | 8.880 | 4,199 | +0.08(+0.87%) |
May 17, 2023 | 8.880 | 9.000 | 8.803 | 8.803 | 7,996 | -0.08(-0.86%) |
May 16, 2023 | 8.930 | 8.931 | 8.770 | 8.880 | 1,761 | +0.08(+0.91%) |
May 15, 2023 | 8.750 | 8.990 | 8.550 | 8.800 | 9,522 | +0.14(+1.62%) |
May 12, 2023 | 9.010 | 9.010 | 8.660 | 8.660 | 6,159 | -0.35(-3.88%) |
May 11, 2023 | 8.920 | 9.085 | 8.920 | 9.010 | 12,328 | +0.01(+0.11%) |
May 10, 2023 | 8.800 | 9.120 | 8.800 | 9.000 | 7,791 | +0.05(+0.56%) |
May 09, 2023 | 8.910 | 9.000 | 8.400 | 8.950 | 40,058 | +0.10(+1.13%) |
May 08, 2023 | 9.190 | 9.190 | 8.820 | 8.850 | 8,969 | -0.15(-1.67%) |
May 05, 2023 | 8.960 | 9.110 | 8.908 | 9.000 | 26,837 | +0.00(+0.00%) |
May 04, 2023 | 8.900 | 9.050 | 8.810 | 9.000 | 24,964 | +0.10(+1.12%) |
May 03, 2023 | 8.500 | 9.050 | 8.485 | 8.900 | 31,304 | +0.35(+4.09%) |
May 02, 2023 | 8.200 | 8.790 | 8.100 | 8.550 | 41,442 | +0.44(+5.43%) |
May 01, 2023 | 7.890 | 8.261 | 7.885 | 8.110 | 26,925 | +0.12(+1.50%) |
Apr 28, 2023 | 7.880 | 8.044 | 7.700 | 7.990 | 13,012 | +0.04(+0.50%) |
Apr 27, 2023 | 7.720 | 7.980 | 7.710 | 7.950 | 36,848 | +0.16(+1.99%) |
Apr 26, 2023 | 7.742 | 7.860 | 7.700 | 7.795 | 8,134 | -0.20(-2.44%) |
Apr 25, 2023 | 8.000 | 8.079 | 7.120 | 7.990 | 30,808 | -0.14(-1.72%) |
Apr 24, 2023 | 8.050 | 8.160 | 8.050 | 8.130 | 7,090 | +0.10(+1.25%) |
Apr 21, 2023 | 7.960 | 8.118 | 7.960 | 8.030 | 15,309 | -0.12(-1.52%) |
Apr 20, 2023 | 7.940 | 8.190 | 7.940 | 8.154 | 6,283 | +0.19(+2.44%) |
Apr 19, 2023 | 7.980 | 8.050 | 7.950 | 7.960 | 5,725 | -0.06(-0.75%) |
Apr 18, 2023 | 8.110 | 8.110 | 7.990 | 8.020 | 8,478 | +0.03(+0.38%) |
Apr 17, 2023 | 7.990 | 8.080 | 7.990 | 7.990 | 4,960 | +0.00(+0.00%) |
Apr 14, 2023 | 8.050 | 8.050 | 7.990 | 7.990 | 7,755 | -0.06(-0.75%) |
Apr 13, 2023 | 8.060 | 8.130 | 7.721 | 8.050 | 8,430 | +0.07(+0.88%) |
Apr 12, 2023 | 8.000 | 8.050 | 7.920 | 7.980 | 12,058 | -0.02(-0.25%) |
Apr 11, 2023 | 7.760 | 8.060 | 7.550 | 8.000 | 34,350 | +0.21(+2.70%) |
Apr 10, 2023 | 7.510 | 7.790 | 7.510 | 7.790 | 10,808 | +0.18(+2.37%) |
Apr 06, 2023 | 7.500 | 7.610 | 7.500 | 7.610 | 9,015 | +0.15(+2.01%) |
Apr 05, 2023 | 7.600 | 7.850 | 7.460 | 7.460 | 16,246 | -0.12(-1.59%) |
Apr 04, 2023 | 7.430 | 7.600 | 7.226 | 7.580 | 35,578 | +0.13(+1.70%) |
Apr 03, 2023 | 7.200 | 7.490 | 7.120 | 7.454 | 36,168 | +0.13(+1.83%) |
Mar 31, 2023 | 6.930 | 7.330 | 6.906 | 7.320 | 20,008 | +0.39(+5.63%) |
Mar 30, 2023 | 7.020 | 7.030 | 6.930 | 6.930 | 10,830 | -0.09(-1.28%) |
Mar 29, 2023 | 6.920 | 7.049 | 6.920 | 7.020 | 2,237 | -0.02(-0.28%) |
Mar 28, 2023 | 6.700 | 7.040 | 6.700 | 7.040 | 24,276 | +0.32(+4.76%) |
Mar 27, 2023 | 6.570 | 6.830 | 6.570 | 6.720 | 8,541 | -0.03(-0.44%) |
Mar 24, 2023 | 6.880 | 6.930 | 6.622 | 6.750 | 1,294 | -0.25(-3.57%) |
Mar 23, 2023 | 7.030 | 7.060 | 6.800 | 7.000 | 5,980 | +0.00(+0.00%) |
Mar 22, 2023 | 6.900 | 7.230 | 6.900 | 7.000 | 3,833 | +0.09(+1.30%) |
Mar 21, 2023 | 6.890 | 7.060 | 6.760 | 6.910 | 15,476 | +0.14(+2.07%) |
Mar 20, 2023 | 7.000 | 7.000 | 6.680 | 6.770 | 14,692 | -0.23(-3.29%) |
Mar 17, 2023 | 7.240 | 7.299 | 6.820 | 7.000 | 24,511 | -0.15(-2.10%) |
Mar 16, 2023 | 6.700 | 7.350 | 6.610 | 7.150 | 63,831 | +0.86(+13.67%) |
Mar 15, 2023 | 6.440 | 6.600 | 6.202 | 6.290 | 38,023 | -0.35(-5.27%) |
Mar 14, 2023 | 6.390 | 6.920 | 6.390 | 6.640 | 20,172 | +0.22(+3.43%) |
Mar 13, 2023 | 6.690 | 6.700 | 6.130 | 6.420 | 64,779 | -0.23(-3.47%) |
Mar 10, 2023 | 6.900 | 6.900 | 6.651 | 6.651 | 7,966 | -0.15(-2.19%) |
Mar 09, 2023 | 6.703 | 6.920 | 6.663 | 6.800 | 3,670 | -0.08(-1.16%) |
Mar 08, 2023 | 6.820 | 6.930 | 6.770 | 6.880 | 6,124 | +0.23(+3.46%) |
Mar 07, 2023 | 6.930 | 7.070 | 6.640 | 6.650 | 19,669 | -0.26(-3.76%) |
Mar 06, 2023 | 7.040 | 7.040 | 6.819 | 6.910 | 13,412 | -0.13(-1.85%) |
Mar 03, 2023 | 6.990 | 7.098 | 6.690 | 7.040 | 2,109 | +0.08(+1.15%) |
Mar 02, 2023 | 6.980 | 6.990 | 6.960 | 6.960 | 2,709 | +0.05(+0.72%) |