Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 3.810 | 3.810 | 3.570 | 3.600 | 265,970 | -0.23(-6.01%) |
Apr 29, 2024 | 3.850 | 3.955 | 3.810 | 3.830 | 173,496 | +0.03(+0.79%) |
Apr 26, 2024 | 3.850 | 3.920 | 3.660 | 3.800 | 219,362 | +0.01(+0.26%) |
Apr 25, 2024 | 3.660 | 3.810 | 3.610 | 3.790 | 218,879 | +0.06(+1.61%) |
Apr 24, 2024 | 3.540 | 3.750 | 3.480 | 3.730 | 284,955 | +0.08(+2.19%) |
Apr 23, 2024 | 3.570 | 3.760 | 3.490 | 3.650 | 263,071 | +0.04(+1.11%) |
Apr 22, 2024 | 3.470 | 3.620 | 3.390 | 3.610 | 288,990 | +0.13(+3.74%) |
Apr 19, 2024 | 3.410 | 3.560 | 3.410 | 3.480 | 289,053 | +0.05(+1.46%) |
Apr 18, 2024 | 3.530 | 3.640 | 3.380 | 3.430 | 352,525 | -0.08(-2.28%) |
Apr 17, 2024 | 3.630 | 3.640 | 3.475 | 3.510 | 215,574 | -0.10(-2.64%) |
Apr 16, 2024 | 3.900 | 3.910 | 3.540 | 3.605 | 391,445 | -0.49(-12.07%) |
Apr 15, 2024 | 4.140 | 4.140 | 3.855 | 4.100 | 529,814 | +0.02(+0.49%) |
Apr 12, 2024 | 4.200 | 4.320 | 4.043 | 4.080 | 256,791 | -0.12(-2.86%) |
Apr 11, 2024 | 4.310 | 4.310 | 4.105 | 4.200 | 382,731 | -0.12(-2.78%) |
Apr 10, 2024 | 4.380 | 4.420 | 4.230 | 4.320 | 413,721 | -0.25(-5.47%) |
Apr 09, 2024 | 4.460 | 4.710 | 4.410 | 4.570 | 412,224 | +0.23(+5.30%) |
Apr 08, 2024 | 4.360 | 4.565 | 4.315 | 4.340 | 445,266 | -0.01(-0.23%) |
Apr 05, 2024 | 4.340 | 4.390 | 4.285 | 4.350 | 491,172 | +0.00(+0.00%) |
Apr 04, 2024 | 4.300 | 4.630 | 4.300 | 4.350 | 530,154 | +0.02(+0.46%) |
Apr 03, 2024 | 4.010 | 4.450 | 3.910 | 4.330 | 895,440 | +0.27(+6.65%) |
Apr 02, 2024 | 4.060 | 4.110 | 3.980 | 4.060 | 377,974 | -0.09(-2.17%) |
Apr 01, 2024 | 4.200 | 4.235 | 4.050 | 4.150 | 461,311 | -0.01(-0.24%) |
Mar 28, 2024 | 4.100 | 4.390 | 3.980 | 4.160 | 644,845 | +0.09(+2.21%) |
Mar 27, 2024 | 3.840 | 4.090 | 3.840 | 4.070 | 303,066 | +0.24(+6.27%) |
Mar 26, 2024 | 3.840 | 3.980 | 3.810 | 3.830 | 361,101 | +0.06(+1.59%) |
Mar 25, 2024 | 4.240 | 4.240 | 3.740 | 3.770 | 390,541 | -0.27(-6.68%) |
Mar 22, 2024 | 4.190 | 4.220 | 4.010 | 4.040 | 309,393 | -0.17(-4.04%) |
Mar 21, 2024 | 4.280 | 4.490 | 4.040 | 4.210 | 472,539 | -0.02(-0.47%) |
Mar 20, 2024 | 4.100 | 4.460 | 3.890 | 4.230 | 1,614,563 | +0.19(+4.70%) |
Mar 19, 2024 | 3.800 | 4.390 | 3.780 | 4.040 | 767,443 | +0.28(+7.45%) |
Mar 18, 2024 | 4.210 | 4.260 | 3.670 | 3.760 | 607,562 | -0.53(-12.35%) |
Mar 15, 2024 | 4.840 | 5.080 | 4.150 | 4.290 | 1,438,889 | -0.80(-15.72%) |
Mar 14, 2024 | 4.940 | 5.140 | 4.780 | 5.090 | 506,693 | +0.21(+4.30%) |
Mar 13, 2024 | 4.690 | 4.880 | 4.540 | 4.880 | 486,400 | +0.33(+7.25%) |
Mar 12, 2024 | 4.880 | 4.880 | 4.360 | 4.550 | 526,975 | -0.23(-4.81%) |
Mar 11, 2024 | 5.110 | 5.190 | 4.630 | 4.780 | 550,211 | -0.26(-5.16%) |
Mar 08, 2024 | 5.110 | 5.210 | 4.800 | 5.040 | 1,443,920 | -0.01(-0.20%) |
Mar 07, 2024 | 5.220 | 5.300 | 5.035 | 5.050 | 230,631 | -0.17(-3.26%) |
Mar 06, 2024 | 5.410 | 5.480 | 5.140 | 5.220 | 310,062 | -0.12(-2.25%) |
Mar 05, 2024 | 5.420 | 5.560 | 5.320 | 5.340 | 245,767 | -0.08(-1.48%) |
Mar 04, 2024 | 5.740 | 5.780 | 5.310 | 5.420 | 356,450 | -0.33(-5.74%) |
Mar 01, 2024 | 5.720 | 5.780 | 5.570 | 5.750 | 216,608 | +0.07(+1.23%) |
Feb 29, 2024 | 5.760 | 5.990 | 5.580 | 5.680 | 541,422 | +0.07(+1.25%) |
Feb 28, 2024 | 5.800 | 5.850 | 5.610 | 5.610 | 244,682 | -0.25(-4.27%) |
Feb 27, 2024 | 6.000 | 6.100 | 5.820 | 5.860 | 344,016 | -0.08(-1.35%) |
Feb 26, 2024 | 6.010 | 6.055 | 5.760 | 5.940 | 538,553 | -0.09(-1.57%) |
Feb 23, 2024 | 5.990 | 6.170 | 5.900 | 6.035 | 622,974 | +0.03(+0.42%) |
Feb 22, 2024 | 6.340 | 6.410 | 6.010 | 6.010 | 391,493 | -0.40(-6.24%) |
Feb 21, 2024 | 6.280 | 6.420 | 6.150 | 6.410 | 266,734 | +0.12(+1.91%) |
Feb 20, 2024 | 6.410 | 6.450 | 6.100 | 6.290 | 250,405 | -0.21(-3.23%) |
Feb 16, 2024 | 6.580 | 6.670 | 6.470 | 6.500 | 339,741 | -0.09(-1.37%) |
Feb 15, 2024 | 6.420 | 6.630 | 6.340 | 6.590 | 248,001 | +0.18(+2.81%) |
Feb 14, 2024 | 6.220 | 6.430 | 6.130 | 6.410 | 197,902 | +0.31(+5.08%) |
Feb 13, 2024 | 6.480 | 6.510 | 6.015 | 6.100 | 264,835 | -0.60(-8.96%) |
Feb 12, 2024 | 6.630 | 6.880 | 6.585 | 6.700 | 251,043 | +0.07(+1.06%) |
Feb 09, 2024 | 6.590 | 6.660 | 6.450 | 6.630 | 200,953 | +0.16(+2.47%) |
Feb 08, 2024 | 6.470 | 6.650 | 6.410 | 6.470 | 169,475 | -0.01(-0.15%) |
Feb 07, 2024 | 6.480 | 6.570 | 6.330 | 6.480 | 169,717 | +0.02(+0.31%) |
Feb 06, 2024 | 6.350 | 6.615 | 6.340 | 6.460 | 203,585 | +0.10(+1.57%) |
Feb 05, 2024 | 6.520 | 6.670 | 6.300 | 6.360 | 348,364 | -0.24(-3.64%) |
Feb 02, 2024 | 6.890 | 7.070 | 6.580 | 6.600 | 531,319 | -0.41(-5.85%) |
Feb 01, 2024 | 6.980 | 7.205 | 6.880 | 7.010 | 494,016 | +0.10(+1.45%) |
Jan 31, 2024 | 7.200 | 7.430 | 6.900 | 6.910 | 328,059 | -0.46(-6.24%) |
Jan 30, 2024 | 7.490 | 7.490 | 7.280 | 7.370 | 126,134 | -0.17(-2.25%) |
Jan 29, 2024 | 7.610 | 7.750 | 7.440 | 7.540 | 185,911 | -0.10(-1.31%) |
Jan 26, 2024 | 7.670 | 7.750 | 7.610 | 7.640 | 97,052 | +0.01(+0.13%) |
Jan 25, 2024 | 7.560 | 7.640 | 7.475 | 7.630 | 144,621 | +0.23(+3.11%) |
Jan 24, 2024 | 7.790 | 7.790 | 7.360 | 7.400 | 116,369 | -0.27(-3.52%) |
Jan 23, 2024 | 7.740 | 7.830 | 7.567 | 7.670 | 125,864 | +0.04(+0.52%) |
Jan 22, 2024 | 7.450 | 7.710 | 7.360 | 7.630 | 196,120 | +0.22(+2.97%) |
Jan 19, 2024 | 7.500 | 7.500 | 7.300 | 7.410 | 152,218 | -0.03(-0.40%) |
Jan 18, 2024 | 7.650 | 8.030 | 7.430 | 7.440 | 193,617 | -0.11(-1.46%) |
Jan 17, 2024 | 7.800 | 7.940 | 7.470 | 7.550 | 323,125 | -0.39(-4.91%) |
Jan 16, 2024 | 7.860 | 7.950 | 7.660 | 7.940 | 310,772 | -0.01(-0.13%) |
Jan 12, 2024 | 8.200 | 8.230 | 7.920 | 7.950 | 158,197 | -0.11(-1.36%) |
Jan 11, 2024 | 8.050 | 8.120 | 7.960 | 8.060 | 180,483 | -0.01(-0.12%) |
Jan 10, 2024 | 8.150 | 8.170 | 8.020 | 8.070 | 137,729 | -0.10(-1.22%) |
Jan 09, 2024 | 8.230 | 8.410 | 8.060 | 8.170 | 150,793 | -0.15(-1.80%) |
Jan 08, 2024 | 8.280 | 8.350 | 8.110 | 8.320 | 289,060 | +0.02(+0.24%) |
Jan 05, 2024 | 8.330 | 8.480 | 8.260 | 8.300 | 239,763 | -0.10(-1.19%) |
Jan 04, 2024 | 8.690 | 8.800 | 8.330 | 8.400 | 215,256 | -0.20(-2.33%) |
Jan 03, 2024 | 8.910 | 8.920 | 8.525 | 8.600 | 229,168 | -0.32(-3.59%) |
Jan 02, 2024 | 8.820 | 9.050 | 8.820 | 8.920 | 225,567 | +0.01(+0.11%) |
Dec 29, 2023 | 8.950 | 9.020 | 8.880 | 8.910 | 326,143 | -0.13(-1.44%) |
Dec 28, 2023 | 9.220 | 9.320 | 8.950 | 9.040 | 150,841 | -0.22(-2.38%) |
Dec 27, 2023 | 9.280 | 9.280 | 9.100 | 9.260 | 158,988 | -0.07(-0.75%) |
Dec 26, 2023 | 9.060 | 9.380 | 9.060 | 9.330 | 149,504 | +0.38(+4.25%) |
Dec 22, 2023 | 8.940 | 9.150 | 8.810 | 8.950 | 163,856 | +0.01(+0.11%) |
Dec 21, 2023 | 8.820 | 8.970 | 8.760 | 8.940 | 117,047 | +0.24(+2.76%) |
Dec 20, 2023 | 9.030 | 9.120 | 8.580 | 8.700 | 227,057 | -0.30(-3.33%) |
Dec 19, 2023 | 8.960 | 9.050 | 8.810 | 9.000 | 305,010 | +0.14(+1.58%) |
Dec 18, 2023 | 8.960 | 9.000 | 8.440 | 8.860 | 237,522 | -0.02(-0.23%) |
Dec 15, 2023 | 9.040 | 9.180 | 8.660 | 8.880 | 547,633 | -0.14(-1.55%) |
Dec 14, 2023 | 8.860 | 9.230 | 8.820 | 9.020 | 374,602 | +0.34(+3.92%) |
Dec 13, 2023 | 8.050 | 8.690 | 7.940 | 8.680 | 394,761 | +0.66(+8.23%) |
Dec 12, 2023 | 8.400 | 8.400 | 7.955 | 8.020 | 214,574 | -0.45(-5.31%) |
Dec 11, 2023 | 8.680 | 8.680 | 8.360 | 8.470 | 188,801 | -0.16(-1.85%) |
Dec 08, 2023 | 8.640 | 8.785 | 8.410 | 8.630 | 184,732 | -0.04(-0.46%) |
Dec 07, 2023 | 8.730 | 8.900 | 8.600 | 8.670 | 200,127 | -0.03(-0.34%) |
Dec 06, 2023 | 8.980 | 8.980 | 8.640 | 8.700 | 227,934 | -0.19(-2.14%) |
Dec 05, 2023 | 9.240 | 9.330 | 8.880 | 8.890 | 184,833 | -0.36(-3.89%) |
Dec 04, 2023 | 9.480 | 9.650 | 9.200 | 9.250 | 238,098 | -0.34(-3.55%) |
Dec 01, 2023 | 9.240 | 9.750 | 9.190 | 9.590 | 265,581 | +0.35(+3.79%) |
Nov 30, 2023 | 9.540 | 9.540 | 9.040 | 9.240 | 434,780 | -0.19(-2.01%) |
Nov 29, 2023 | 9.140 | 9.463 | 9.045 | 9.430 | 231,625 | +0.35(+3.85%) |
Nov 28, 2023 | 9.150 | 9.460 | 9.070 | 9.080 | 218,392 | +0.31(+3.53%) |
Nov 27, 2023 | 8.990 | 9.030 | 8.740 | 8.770 | 195,155 | -0.32(-3.52%) |
Nov 24, 2023 | 9.050 | 9.140 | 9.030 | 9.090 | 55,602 | -0.01(-0.11%) |
Nov 22, 2023 | 9.320 | 9.410 | 9.070 | 9.100 | 135,819 | -0.15(-1.62%) |
Nov 21, 2023 | 9.300 | 9.370 | 9.210 | 9.250 | 122,775 | -0.02(-0.22%) |
Nov 20, 2023 | 9.250 | 9.555 | 9.180 | 9.270 | 194,852 | +0.00(+0.00%) |
Nov 17, 2023 | 9.200 | 9.465 | 9.130 | 9.270 | 285,398 | +0.14(+1.53%) |
Nov 16, 2023 | 9.170 | 9.220 | 8.940 | 9.130 | 208,679 | +0.01(+0.11%) |
Nov 15, 2023 | 9.020 | 9.560 | 8.940 | 9.120 | 493,364 | +0.10(+1.11%) |
Nov 14, 2023 | 8.950 | 9.200 | 8.560 | 9.020 | 708,497 | +0.32(+3.74%) |
Nov 13, 2023 | 7.310 | 8.780 | 7.260 | 8.695 | 1,347,456 | +2.23(+34.39%) |
Nov 10, 2023 | 9.490 | 9.500 | 6.310 | 6.470 | 930,450 | -3.77(-36.82%) |
Nov 09, 2023 | 10.18 | 10.51 | 9.975 | 10.24 | 241,206 | +0.14(+1.39%) |
Nov 08, 2023 | 10.56 | 10.56 | 9.950 | 10.10 | 161,409 | -0.42(-3.99%) |
Nov 07, 2023 | 10.54 | 10.58 | 10.36 | 10.52 | 139,151 | -0.09(-0.85%) |
Nov 06, 2023 | 10.86 | 10.86 | 10.49 | 10.61 | 122,706 | -0.17(-1.58%) |
Nov 03, 2023 | 10.76 | 10.95 | 10.55 | 10.78 | 195,914 | +0.23(+2.18%) |
Nov 02, 2023 | 10.01 | 10.56 | 9.990 | 10.55 | 195,278 | +0.55(+5.50%) |
Nov 01, 2023 | 10.04 | 10.09 | 9.890 | 10.00 | 208,260 | -0.06(-0.60%) |
Oct 31, 2023 | 9.910 | 10.08 | 9.910 | 10.06 | 182,982 | +0.15(+1.51%) |
Oct 30, 2023 | 9.840 | 9.985 | 9.780 | 9.910 | 130,627 | +0.16(+1.64%) |
Oct 27, 2023 | 9.970 | 9.970 | 9.580 | 9.750 | 194,516 | -0.14(-1.42%) |
Oct 26, 2023 | 9.940 | 10.09 | 9.860 | 9.890 | 125,514 | -0.01(-0.10%) |
Oct 25, 2023 | 9.880 | 9.993 | 9.785 | 9.900 | 102,432 | -0.05(-0.50%) |
Oct 24, 2023 | 9.840 | 10.07 | 9.820 | 9.950 | 128,271 | +0.11(+1.12%) |
Oct 23, 2023 | 9.660 | 10.02 | 9.660 | 9.840 | 143,797 | +0.10(+1.03%) |
Oct 20, 2023 | 9.690 | 9.790 | 9.490 | 9.740 | 214,625 | +0.08(+0.83%) |
Oct 19, 2023 | 9.760 | 9.900 | 9.645 | 9.660 | 184,810 | -0.13(-1.33%) |
Oct 18, 2023 | 10.01 | 10.08 | 9.790 | 9.790 | 201,908 | -0.28(-2.78%) |
Oct 17, 2023 | 10.11 | 10.24 | 9.970 | 10.07 | 319,100 | -0.01(-0.10%) |
Oct 16, 2023 | 10.17 | 10.39 | 10.02 | 10.08 | 263,461 | -0.04(-0.40%) |
Oct 13, 2023 | 9.630 | 10.16 | 9.580 | 10.12 | 296,220 | +0.51(+5.31%) |
Oct 12, 2023 | 9.590 | 9.750 | 9.354 | 9.610 | 191,394 | +0.02(+0.26%) |
Oct 11, 2023 | 9.540 | 9.890 | 9.300 | 9.585 | 359,853 | +0.06(+0.58%) |
Oct 10, 2023 | 9.540 | 9.700 | 9.280 | 9.530 | 300,272 | -0.02(-0.21%) |
Oct 09, 2023 | 9.520 | 9.620 | 9.200 | 9.550 | 222,200 | +0.00(+0.00%) |
Oct 06, 2023 | 9.470 | 9.610 | 9.340 | 9.550 | 316,956 | +0.02(+0.21%) |
Oct 05, 2023 | 9.500 | 9.600 | 9.350 | 9.530 | 233,328 | +0.03(+0.32%) |
Oct 04, 2023 | 9.330 | 9.600 | 9.135 | 9.500 | 289,432 | +0.17(+1.82%) |
Oct 03, 2023 | 9.060 | 9.350 | 8.960 | 9.330 | 167,649 | +0.16(+1.74%) |
Oct 02, 2023 | 9.060 | 9.200 | 8.900 | 9.170 | 153,047 | +0.06(+0.66%) |
Sep 29, 2023 | 8.980 | 9.150 | 8.880 | 9.110 | 202,899 | +0.21(+2.36%) |
Sep 28, 2023 | 9.310 | 9.360 | 8.880 | 8.900 | 124,185 | -0.45(-4.81%) |
Sep 27, 2023 | 9.520 | 9.560 | 9.230 | 9.350 | 182,396 | -0.13(-1.37%) |
Sep 26, 2023 | 9.460 | 9.580 | 9.230 | 9.480 | 148,696 | -0.08(-0.84%) |
Sep 25, 2023 | 9.300 | 9.605 | 9.510 | 9.560 | 144,081 | +0.19(+2.03%) |
Sep 22, 2023 | 9.280 | 9.455 | 9.280 | 9.370 | 96,874 | +0.08(+0.86%) |
Sep 21, 2023 | 9.120 | 9.420 | 9.010 | 9.290 | 101,596 | +0.03(+0.32%) |
Sep 20, 2023 | 9.560 | 9.560 | 9.260 | 9.260 | 151,895 | -0.27(-2.83%) |
Sep 19, 2023 | 9.410 | 9.560 | 9.400 | 9.530 | 149,644 | +0.20(+2.14%) |
Sep 18, 2023 | 9.570 | 9.730 | 9.300 | 9.330 | 169,118 | -0.24(-2.51%) |
Sep 15, 2023 | 9.660 | 9.680 | 9.450 | 9.570 | 311,745 | -0.09(-0.93%) |
Sep 14, 2023 | 9.690 | 9.780 | 9.505 | 9.660 | 171,797 | +0.04(+0.42%) |
Sep 13, 2023 | 9.590 | 9.640 | 9.390 | 9.620 | 163,185 | +0.04(+0.42%) |
Sep 12, 2023 | 9.500 | 9.690 | 9.226 | 9.580 | 108,147 | +0.03(+0.31%) |
Sep 11, 2023 | 9.390 | 9.700 | 9.390 | 9.550 | 111,385 | +0.17(+1.81%) |
Sep 08, 2023 | 9.390 | 9.550 | 9.160 | 9.380 | 119,252 | -0.02(-0.21%) |
Sep 07, 2023 | 9.370 | 9.505 | 9.290 | 9.400 | 149,157 | +0.03(+0.32%) |
Sep 06, 2023 | 9.510 | 9.510 | 9.230 | 9.370 | 168,306 | -0.12(-1.26%) |
Sep 05, 2023 | 9.560 | 9.560 | 9.210 | 9.490 | 208,065 | -0.20(-2.06%) |
Sep 01, 2023 | 9.620 | 9.774 | 9.521 | 9.690 | 186,606 | +0.14(+1.47%) |
Aug 31, 2023 | 9.660 | 9.710 | 9.530 | 9.550 | 195,093 | -0.11(-1.14%) |
Aug 30, 2023 | 9.840 | 9.890 | 9.580 | 9.660 | 144,231 | -0.25(-2.52%) |
Aug 29, 2023 | 9.710 | 9.990 | 9.520 | 9.910 | 223,742 | +0.19(+1.95%) |
Aug 28, 2023 | 9.740 | 9.780 | 9.470 | 9.720 | 246,882 | +0.03(+0.31%) |
Aug 25, 2023 | 9.590 | 9.775 | 9.430 | 9.690 | 142,437 | +0.12(+1.25%) |
Aug 24, 2023 | 9.700 | 9.800 | 9.390 | 9.570 | 194,846 | -0.13(-1.34%) |
Aug 23, 2023 | 9.590 | 9.780 | 9.560 | 9.700 | 195,197 | +0.19(+2.00%) |
Aug 22, 2023 | 9.560 | 9.800 | 9.460 | 9.510 | 170,026 | -0.01(-0.11%) |
Aug 21, 2023 | 9.770 | 9.790 | 9.460 | 9.520 | 203,427 | -0.27(-2.76%) |
Aug 18, 2023 | 9.660 | 10.00 | 9.470 | 9.790 | 229,292 | -0.03(-0.31%) |
Aug 17, 2023 | 9.500 | 9.840 | 9.435 | 9.820 | 259,926 | +0.40(+4.25%) |
Aug 16, 2023 | 9.390 | 9.510 | 9.270 | 9.420 | 325,085 | +0.01(+0.11%) |
Aug 15, 2023 | 9.300 | 9.530 | 9.270 | 9.410 | 150,901 | +0.00(+0.00%) |
Aug 14, 2023 | 9.320 | 9.430 | 9.170 | 9.410 | 225,398 | +0.00(+0.00%) |
Aug 11, 2023 | 9.410 | 9.690 | 9.225 | 9.410 | 305,101 | +0.00(+0.00%) |
Aug 10, 2023 | 9.320 | 9.440 | 8.520 | 9.410 | 613,418 | +0.93(+10.97%) |
Aug 09, 2023 | 8.490 | 8.530 | 8.370 | 8.480 | 200,846 | -0.02(-0.24%) |
Aug 08, 2023 | 8.250 | 8.525 | 8.200 | 8.500 | 234,473 | +0.11(+1.31%) |
Aug 07, 2023 | 8.570 | 8.605 | 8.280 | 8.390 | 243,188 | -0.11(-1.29%) |
Aug 04, 2023 | 8.530 | 8.605 | 8.470 | 8.500 | 154,548 | -0.04(-0.47%) |
Aug 03, 2023 | 8.370 | 8.630 | 8.345 | 8.540 | 185,580 | +0.10(+1.18%) |
Aug 02, 2023 | 8.510 | 8.510 | 8.300 | 8.440 | 164,503 | -0.17(-1.97%) |
Aug 01, 2023 | 8.700 | 9.030 | 8.530 | 8.610 | 171,361 | -0.14(-1.60%) |
Jul 31, 2023 | 8.520 | 8.960 | 8.520 | 8.750 | 295,551 | +0.30(+3.55%) |
Jul 28, 2023 | 8.770 | 8.770 | 8.390 | 8.450 | 171,549 | -0.19(-2.20%) |
Jul 27, 2023 | 9.100 | 9.100 | 8.570 | 8.640 | 240,731 | -0.41(-4.53%) |
Jul 26, 2023 | 9.010 | 9.115 | 8.790 | 9.050 | 286,614 | +0.19(+2.14%) |
Jul 25, 2023 | 8.640 | 9.350 | 8.560 | 8.860 | 512,444 | +0.36(+4.24%) |
Jul 24, 2023 | 8.330 | 8.570 | 8.190 | 8.500 | 233,767 | +0.16(+1.92%) |
Jul 21, 2023 | 8.530 | 8.600 | 8.330 | 8.340 | 212,836 | -0.11(-1.30%) |
Jul 20, 2023 | 8.570 | 8.570 | 8.290 | 8.450 | 212,428 | -0.14(-1.63%) |
Jul 19, 2023 | 8.470 | 8.690 | 8.400 | 8.590 | 238,823 | +0.17(+2.02%) |
Jul 18, 2023 | 8.310 | 8.590 | 8.260 | 8.420 | 268,254 | +0.11(+1.32%) |
Jul 17, 2023 | 8.040 | 8.475 | 7.980 | 8.310 | 258,837 | +0.23(+2.85%) |
Jul 14, 2023 | 8.110 | 8.200 | 7.890 | 8.080 | 175,650 | -0.06(-0.74%) |
Jul 13, 2023 | 8.110 | 8.400 | 8.065 | 8.140 | 275,370 | +0.06(+0.74%) |
Jul 12, 2023 | 8.120 | 8.300 | 8.005 | 8.080 | 248,605 | +0.17(+2.15%) |
Jul 11, 2023 | 7.890 | 8.070 | 7.690 | 7.910 | 259,161 | +0.06(+0.76%) |
Jul 10, 2023 | 7.630 | 7.915 | 7.595 | 7.850 | 331,439 | +0.21(+2.75%) |
Jul 07, 2023 | 7.350 | 7.860 | 7.350 | 7.640 | 245,000 | +0.33(+4.51%) |
Jul 06, 2023 | 7.230 | 7.330 | 7.020 | 7.310 | 217,116 | -0.01(-0.07%) |
Jul 05, 2023 | 7.260 | 7.410 | 7.140 | 7.315 | 280,768 | +0.07(+0.90%) |
Jul 03, 2023 | 7.500 | 7.850 | 7.200 | 7.250 | 171,240 | -0.19(-2.55%) |
Jun 30, 2023 | 7.520 | 7.600 | 7.325 | 7.440 | 382,702 | +0.01(+0.13%) |
Jun 29, 2023 | 7.080 | 7.840 | 7.080 | 7.430 | 430,295 | +0.36(+5.09%) |
Jun 28, 2023 | 6.750 | 7.090 | 6.660 | 7.070 | 420,845 | +0.29(+4.28%) |
Jun 27, 2023 | 6.920 | 6.990 | 6.650 | 6.780 | 365,086 | -0.18(-2.59%) |
Jun 26, 2023 | 7.040 | 7.135 | 6.850 | 6.960 | 302,734 | -0.09(-1.28%) |
Jun 23, 2023 | 7.160 | 7.220 | 6.860 | 7.050 | 801,366 | -0.07(-0.98%) |
Jun 22, 2023 | 7.180 | 7.435 | 7.070 | 7.120 | 408,920 | -0.01(-0.14%) |
Jun 21, 2023 | 6.810 | 7.200 | 6.730 | 7.130 | 591,586 | +0.27(+3.94%) |
Jun 20, 2023 | 7.040 | 7.080 | 6.750 | 6.860 | 438,911 | -0.18(-2.56%) |
Jun 16, 2023 | 7.400 | 7.400 | 6.975 | 7.040 | 2,025,529 | -0.26(-3.56%) |
Jun 15, 2023 | 7.140 | 7.550 | 7.060 | 7.300 | 436,255 | -0.02(-0.27%) |
Jun 14, 2023 | 7.740 | 7.890 | 7.260 | 7.320 | 415,865 | -0.31(-4.06%) |
Jun 13, 2023 | 7.500 | 7.755 | 7.490 | 7.630 | 306,499 | +0.17(+2.28%) |
Jun 12, 2023 | 7.610 | 7.680 | 7.440 | 7.460 | 380,484 | -0.14(-1.84%) |
Jun 09, 2023 | 7.560 | 7.680 | 7.440 | 7.600 | 280,402 | +0.01(+0.13%) |
Jun 08, 2023 | 7.910 | 7.980 | 7.550 | 7.590 | 258,622 | -0.23(-2.94%) |
Jun 07, 2023 | 7.660 | 7.960 | 7.660 | 7.820 | 341,965 | +0.19(+2.49%) |
Jun 06, 2023 | 7.110 | 7.680 | 7.090 | 7.630 | 348,522 | +0.52(+7.31%) |
Jun 05, 2023 | 7.160 | 7.250 | 7.050 | 7.110 | 298,072 | -0.13(-1.80%) |
Jun 02, 2023 | 7.080 | 7.280 | 7.045 | 7.240 | 297,959 | +0.33(+4.78%) |
Jun 01, 2023 | 6.990 | 7.020 | 6.770 | 6.910 | 323,503 | -0.03(-0.43%) |
May 31, 2023 | 7.000 | 7.300 | 6.790 | 6.940 | 960,395 | -0.10(-1.42%) |
May 30, 2023 | 6.800 | 7.140 | 6.800 | 7.040 | 501,031 | +0.33(+4.92%) |
May 26, 2023 | 6.600 | 6.890 | 6.530 | 6.710 | 576,051 | +0.23(+3.55%) |
May 25, 2023 | 6.700 | 6.738 | 6.410 | 6.480 | 260,981 | -0.25(-3.71%) |
May 24, 2023 | 6.890 | 6.930 | 6.600 | 6.730 | 193,473 | -0.17(-2.46%) |
May 23, 2023 | 6.600 | 6.940 | 6.590 | 6.900 | 234,601 | +0.32(+4.86%) |
May 22, 2023 | 6.340 | 6.615 | 6.320 | 6.580 | 243,564 | +0.29(+4.61%) |
May 19, 2023 | 6.460 | 6.500 | 6.250 | 6.290 | 195,335 | -0.04(-0.63%) |
May 18, 2023 | 6.250 | 6.370 | 6.060 | 6.330 | 281,354 | +0.02(+0.32%) |
May 17, 2023 | 6.170 | 6.400 | 6.100 | 6.310 | 239,116 | +0.21(+3.44%) |
May 16, 2023 | 6.650 | 6.761 | 6.020 | 6.100 | 269,534 | -0.58(-8.68%) |
May 15, 2023 | 6.510 | 6.930 | 6.510 | 6.680 | 234,573 | +0.26(+4.05%) |
May 12, 2023 | 6.140 | 6.480 | 6.130 | 6.420 | 285,923 | +0.36(+5.94%) |
May 11, 2023 | 5.800 | 6.400 | 5.460 | 6.060 | 416,158 | -0.30(-4.72%) |
May 10, 2023 | 6.500 | 6.515 | 6.310 | 6.360 | 210,874 | +0.00(+0.00%) |
May 09, 2023 | 6.360 | 6.430 | 6.230 | 6.360 | 156,303 | -0.01(-0.16%) |
May 08, 2023 | 6.660 | 6.745 | 6.305 | 6.370 | 180,253 | -0.17(-2.60%) |
May 05, 2023 | 6.460 | 6.630 | 6.410 | 6.540 | 202,311 | +0.18(+2.83%) |
May 04, 2023 | 6.510 | 6.510 | 6.230 | 6.360 | 172,642 | -0.15(-2.30%) |
May 03, 2023 | 6.520 | 6.710 | 6.500 | 6.510 | 206,146 | -0.01(-0.15%) |
May 02, 2023 | 6.560 | 6.560 | 6.420 | 6.520 | 172,383 | -0.09(-1.36%) |