Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 7.560 | 7.560 | 7.330 | 7.330 | 458,890 | -0.29(-3.81%) |
Apr 29, 2024 | 7.610 | 7.695 | 7.540 | 7.620 | 329,658 | +0.07(+0.93%) |
Apr 26, 2024 | 7.560 | 7.680 | 7.515 | 7.550 | 300,331 | +0.00(+0.00%) |
Apr 25, 2024 | 7.730 | 7.770 | 7.550 | 7.550 | 429,513 | -0.29(-3.70%) |
Apr 24, 2024 | 7.800 | 7.910 | 7.700 | 7.840 | 636,429 | +0.00(+0.00%) |
Apr 23, 2024 | 7.630 | 7.895 | 7.590 | 7.840 | 554,022 | +0.23(+3.02%) |
Apr 22, 2024 | 7.540 | 7.640 | 7.485 | 7.610 | 367,629 | +0.10(+1.33%) |
Apr 19, 2024 | 7.330 | 7.555 | 7.330 | 7.510 | 325,032 | +0.15(+2.04%) |
Apr 18, 2024 | 7.350 | 7.445 | 7.290 | 7.360 | 416,608 | +0.09(+1.24%) |
Apr 17, 2024 | 7.160 | 7.295 | 7.160 | 7.270 | 679,550 | +0.18(+2.54%) |
Apr 16, 2024 | 7.110 | 7.240 | 6.990 | 7.090 | 728,898 | -0.11(-1.53%) |
Apr 15, 2024 | 7.370 | 7.423 | 7.095 | 7.200 | 541,171 | -0.11(-1.50%) |
Apr 12, 2024 | 7.430 | 7.600 | 7.255 | 7.310 | 720,492 | -0.27(-3.56%) |
Apr 11, 2024 | 7.490 | 7.620 | 7.460 | 7.580 | 484,845 | +0.12(+1.61%) |
Apr 10, 2024 | 7.510 | 7.550 | 7.265 | 7.460 | 842,877 | -0.35(-4.48%) |
Apr 09, 2024 | 7.760 | 7.840 | 7.670 | 7.810 | 304,135 | +0.13(+1.69%) |
Apr 08, 2024 | 7.650 | 7.740 | 7.600 | 7.680 | 421,772 | +0.05(+0.66%) |
Apr 05, 2024 | 7.580 | 7.650 | 7.515 | 7.630 | 371,509 | +0.05(+0.66%) |
Apr 04, 2024 | 7.800 | 7.890 | 7.550 | 7.580 | 437,541 | -0.09(-1.17%) |
Apr 03, 2024 | 7.590 | 7.720 | 7.590 | 7.670 | 399,804 | +0.04(+0.52%) |
Apr 02, 2024 | 7.610 | 7.700 | 7.530 | 7.630 | 443,358 | -0.16(-2.05%) |
Apr 01, 2024 | 7.750 | 7.860 | 7.610 | 7.790 | 481,771 | +0.07(+0.91%) |
Mar 28, 2024 | 7.840 | 7.970 | 7.690 | 7.720 | 1,019,172 | -0.04(-0.52%) |
Mar 27, 2024 | 7.540 | 7.790 | 7.540 | 7.760 | 1,049,754 | +0.35(+4.72%) |
Mar 26, 2024 | 7.778 | 7.778 | 7.333 | 7.410 | 939,726 | -0.31(-4.02%) |
Mar 25, 2024 | 7.642 | 7.865 | 7.642 | 7.720 | 388,139 | +0.10(+1.27%) |
Mar 22, 2024 | 7.720 | 7.720 | 7.575 | 7.623 | 626,663 | -0.05(-0.63%) |
Mar 21, 2024 | 7.584 | 7.790 | 7.575 | 7.672 | 563,415 | +0.10(+1.28%) |
Mar 20, 2024 | 7.362 | 7.647 | 7.284 | 7.575 | 509,889 | +0.16(+2.22%) |
Mar 19, 2024 | 7.410 | 7.473 | 7.333 | 7.410 | 471,932 | -0.04(-0.52%) |
Mar 18, 2024 | 7.391 | 7.458 | 7.284 | 7.449 | 911,096 | +0.14(+1.85%) |
Mar 15, 2024 | 7.265 | 7.395 | 7.226 | 7.313 | 1,569,301 | -0.02(-0.26%) |
Mar 14, 2024 | 7.410 | 7.449 | 7.265 | 7.333 | 593,502 | -0.12(-1.56%) |
Mar 13, 2024 | 7.352 | 7.487 | 7.313 | 7.449 | 479,512 | +0.09(+1.18%) |
Mar 12, 2024 | 7.333 | 7.405 | 7.275 | 7.362 | 436,226 | +0.03(+0.40%) |
Mar 11, 2024 | 7.265 | 7.371 | 7.221 | 7.333 | 367,534 | +0.05(+0.66%) |
Mar 08, 2024 | 7.226 | 7.324 | 7.197 | 7.284 | 985,456 | +0.12(+1.62%) |
Mar 07, 2024 | 7.071 | 7.211 | 7.071 | 7.168 | 1,148,250 | +0.14(+1.93%) |
Mar 06, 2024 | 7.032 | 7.100 | 6.965 | 7.032 | 724,894 | +0.07(+0.97%) |
Mar 05, 2024 | 6.984 | 7.027 | 6.853 | 6.964 | 932,281 | -0.09(-1.24%) |
Mar 04, 2024 | 7.100 | 7.226 | 7.042 | 7.052 | 1,299,110 | -0.26(-3.58%) |
Mar 01, 2024 | 7.294 | 7.366 | 7.153 | 7.313 | 764,136 | +0.07(+0.94%) |
Feb 29, 2024 | 6.984 | 7.284 | 6.964 | 7.245 | 896,998 | +0.41(+5.95%) |
Feb 28, 2024 | 6.664 | 6.863 | 6.625 | 6.839 | 539,967 | +0.10(+1.44%) |
Feb 27, 2024 | 6.684 | 6.809 | 6.684 | 6.742 | 667,102 | +0.06(+0.87%) |
Feb 26, 2024 | 6.596 | 6.751 | 6.530 | 6.684 | 1,086,498 | +0.05(+0.73%) |
Feb 23, 2024 | 6.703 | 7.003 | 6.596 | 6.635 | 1,283,706 | -0.05(-0.72%) |
Feb 22, 2024 | 6.325 | 6.684 | 6.267 | 6.684 | 2,287,474 | +0.44(+6.98%) |
Feb 21, 2024 | 5.318 | 6.257 | 5.231 | 6.248 | 3,368,152 | +0.89(+16.64%) |
Feb 20, 2024 | 5.395 | 5.453 | 5.308 | 5.357 | 500,703 | -0.12(-2.12%) |
Feb 16, 2024 | 5.366 | 5.521 | 5.308 | 5.473 | 462,649 | +0.03(+0.53%) |
Feb 15, 2024 | 5.202 | 5.511 | 5.202 | 5.444 | 506,093 | +0.29(+5.64%) |
Feb 14, 2024 | 5.105 | 5.182 | 5.076 | 5.153 | 722,752 | +0.13(+2.50%) |
Feb 13, 2024 | 5.037 | 5.095 | 4.959 | 5.027 | 816,354 | -0.20(-3.89%) |
Feb 12, 2024 | 5.143 | 5.260 | 5.143 | 5.231 | 597,628 | +0.10(+1.89%) |
Feb 09, 2024 | 5.017 | 5.211 | 4.990 | 5.134 | 751,060 | +0.11(+2.12%) |
Feb 08, 2024 | 5.066 | 5.153 | 5.008 | 5.027 | 873,403 | -0.07(-1.33%) |
Feb 07, 2024 | 5.608 | 5.608 | 5.066 | 5.095 | 1,035,483 | -0.48(-8.68%) |
Feb 06, 2024 | 5.618 | 5.695 | 5.521 | 5.579 | 827,657 | -0.07(-1.20%) |
Feb 05, 2024 | 5.589 | 5.705 | 5.453 | 5.647 | 806,594 | -0.01(-0.17%) |
Feb 02, 2024 | 5.802 | 5.821 | 5.647 | 5.657 | 649,755 | -0.21(-3.63%) |
Feb 01, 2024 | 5.976 | 5.976 | 5.792 | 5.870 | 965,403 | -0.03(-0.49%) |
Jan 31, 2024 | 6.257 | 6.257 | 5.899 | 5.899 | 586,673 | -0.37(-5.87%) |
Jan 30, 2024 | 6.393 | 6.403 | 6.257 | 6.267 | 244,484 | -0.18(-2.85%) |
Jan 29, 2024 | 6.296 | 6.461 | 6.267 | 6.451 | 224,666 | +0.15(+2.30%) |
Jan 26, 2024 | 6.315 | 6.374 | 6.267 | 6.306 | 227,176 | +0.04(+0.62%) |
Jan 25, 2024 | 6.325 | 6.364 | 6.175 | 6.267 | 265,893 | +0.08(+1.25%) |
Jan 24, 2024 | 6.267 | 6.277 | 6.131 | 6.190 | 448,636 | +0.04(+0.63%) |
Jan 23, 2024 | 6.064 | 6.219 | 6.054 | 6.151 | 501,362 | +0.15(+2.58%) |
Jan 22, 2024 | 6.035 | 6.102 | 5.967 | 5.996 | 281,971 | +0.02(+0.32%) |
Jan 19, 2024 | 5.967 | 6.005 | 5.841 | 5.976 | 457,580 | +0.05(+0.82%) |
Jan 18, 2024 | 6.025 | 6.025 | 5.855 | 5.928 | 327,986 | -0.03(-0.49%) |
Jan 17, 2024 | 5.947 | 6.068 | 5.884 | 5.957 | 410,733 | -0.13(-2.07%) |
Jan 16, 2024 | 6.199 | 6.175 | 6.035 | 6.083 | 341,736 | -0.17(-2.79%) |
Jan 12, 2024 | 6.083 | 6.412 | 6.083 | 6.257 | 332,304 | -0.02(-0.31%) |
Jan 11, 2024 | 6.306 | 6.325 | 6.180 | 6.277 | 407,796 | -0.07(-1.07%) |
Jan 10, 2024 | 6.248 | 6.354 | 6.238 | 6.345 | 341,241 | +0.07(+1.08%) |
Jan 09, 2024 | 6.248 | 6.326 | 6.214 | 6.277 | 280,697 | -0.12(-1.82%) |
Jan 08, 2024 | 6.160 | 6.403 | 6.141 | 6.393 | 392,081 | +0.23(+3.77%) |
Jan 05, 2024 | 6.054 | 6.197 | 6.025 | 6.160 | 294,983 | +0.05(+0.79%) |
Jan 04, 2024 | 6.093 | 6.160 | 6.035 | 6.112 | 404,381 | +0.08(+1.28%) |
Jan 03, 2024 | 6.199 | 6.199 | 6.035 | 6.035 | 648,972 | -0.25(-4.01%) |
Jan 02, 2024 | 6.267 | 6.354 | 6.170 | 6.286 | 333,888 | -0.01(-0.15%) |
Dec 29, 2023 | 6.499 | 6.499 | 6.277 | 6.296 | 570,129 | -0.22(-3.42%) |
Dec 28, 2023 | 6.509 | 6.674 | 6.499 | 6.519 | 541,745 | -0.05(-0.74%) |
Dec 27, 2023 | 6.605 | 6.605 | 6.511 | 6.567 | 413,391 | +0.04(+0.57%) |
Dec 26, 2023 | 6.427 | 6.577 | 6.408 | 6.530 | 445,863 | +0.15(+2.35%) |
Dec 22, 2023 | 6.539 | 6.595 | 6.371 | 6.380 | 372,221 | -0.13(-2.01%) |
Dec 21, 2023 | 6.315 | 6.511 | 6.282 | 6.511 | 627,324 | +0.28(+4.50%) |
Dec 20, 2023 | 6.361 | 6.567 | 6.226 | 6.231 | 721,573 | -0.11(-1.77%) |
Dec 19, 2023 | 5.950 | 6.422 | 5.950 | 6.343 | 982,536 | +0.43(+7.28%) |
Dec 18, 2023 | 6.062 | 6.100 | 5.912 | 5.912 | 766,001 | -0.06(-0.94%) |
Dec 15, 2023 | 6.221 | 6.221 | 5.941 | 5.969 | 1,593,594 | -0.24(-3.92%) |
Dec 14, 2023 | 6.277 | 6.408 | 6.137 | 6.212 | 1,214,555 | +0.11(+1.84%) |
Dec 13, 2023 | 5.669 | 6.146 | 5.622 | 6.100 | 1,025,869 | +0.43(+7.59%) |
Dec 12, 2023 | 5.828 | 5.842 | 5.660 | 5.669 | 601,806 | -0.16(-2.73%) |
Dec 11, 2023 | 5.707 | 5.898 | 5.669 | 5.828 | 728,364 | +0.12(+2.13%) |
Dec 08, 2023 | 5.538 | 5.725 | 5.435 | 5.707 | 527,677 | +0.15(+2.69%) |
Dec 07, 2023 | 5.491 | 5.604 | 5.398 | 5.557 | 748,890 | +0.06(+1.02%) |
Dec 06, 2023 | 5.838 | 5.875 | 5.454 | 5.501 | 702,940 | -0.30(-5.16%) |
Dec 05, 2023 | 5.781 | 5.819 | 5.716 | 5.800 | 463,097 | +0.00(+0.00%) |
Dec 04, 2023 | 5.669 | 5.861 | 5.641 | 5.800 | 451,690 | +0.02(+0.32%) |
Dec 01, 2023 | 5.510 | 5.800 | 5.389 | 5.781 | 577,813 | +0.25(+4.57%) |
Nov 30, 2023 | 5.417 | 5.529 | 5.379 | 5.529 | 488,408 | +0.11(+2.07%) |
Nov 29, 2023 | 5.230 | 5.463 | 5.230 | 5.417 | 451,836 | +0.24(+4.70%) |
Nov 28, 2023 | 5.145 | 5.211 | 5.089 | 5.173 | 323,907 | -0.01(-0.18%) |
Nov 27, 2023 | 5.230 | 5.290 | 5.173 | 5.183 | 380,697 | -0.08(-1.60%) |
Nov 24, 2023 | 5.230 | 5.407 | 5.220 | 5.267 | 273,020 | +0.04(+0.72%) |
Nov 22, 2023 | 5.314 | 5.342 | 5.192 | 5.230 | 554,941 | -0.06(-1.06%) |
Nov 21, 2023 | 5.323 | 5.445 | 5.276 | 5.286 | 380,145 | -0.07(-1.40%) |
Nov 20, 2023 | 5.473 | 5.491 | 5.360 | 5.360 | 641,301 | -0.09(-1.72%) |
Nov 17, 2023 | 5.520 | 5.613 | 5.417 | 5.454 | 775,348 | +0.01(+0.17%) |
Nov 16, 2023 | 5.641 | 5.679 | 5.426 | 5.445 | 280,506 | -0.23(-4.12%) |
Nov 15, 2023 | 5.622 | 5.707 | 5.538 | 5.679 | 411,009 | +0.08(+1.51%) |
Nov 14, 2023 | 5.417 | 5.590 | 5.389 | 5.594 | 491,640 | +0.42(+8.14%) |
Nov 13, 2023 | 5.155 | 5.258 | 5.075 | 5.173 | 252,500 | +0.01(+0.18%) |
Nov 10, 2023 | 5.220 | 5.248 | 5.155 | 5.164 | 347,739 | -0.04(-0.72%) |
Nov 09, 2023 | 5.276 | 5.351 | 5.145 | 5.201 | 522,371 | -0.06(-1.07%) |
Nov 08, 2023 | 5.173 | 5.267 | 5.145 | 5.258 | 391,965 | +0.06(+1.08%) |
Nov 07, 2023 | 5.192 | 5.239 | 5.122 | 5.201 | 309,585 | -0.01(-0.18%) |
Nov 06, 2023 | 5.117 | 5.267 | 5.024 | 5.211 | 373,131 | +0.09(+1.83%) |
Nov 03, 2023 | 5.155 | 5.375 | 5.070 | 5.117 | 719,274 | +0.05(+0.92%) |
Nov 02, 2023 | 4.949 | 5.089 | 4.780 | 5.070 | 990,291 | +0.14(+2.85%) |
Nov 01, 2023 | 4.649 | 4.958 | 4.345 | 4.930 | 1,222,524 | -0.22(-4.36%) |
Oct 31, 2023 | 5.370 | 5.417 | 5.136 | 5.155 | 1,069,467 | -0.19(-3.50%) |
Oct 30, 2023 | 5.304 | 5.389 | 5.173 | 5.342 | 277,388 | +0.13(+2.51%) |
Oct 27, 2023 | 5.267 | 5.304 | 5.183 | 5.211 | 345,799 | -0.04(-0.71%) |
Oct 26, 2023 | 5.173 | 5.295 | 5.173 | 5.248 | 304,496 | +0.10(+2.00%) |
Oct 25, 2023 | 5.286 | 5.351 | 5.108 | 5.145 | 460,031 | -0.20(-3.68%) |
Oct 24, 2023 | 5.389 | 5.435 | 5.201 | 5.342 | 558,173 | -0.03(-0.52%) |
Oct 23, 2023 | 5.520 | 5.520 | 5.351 | 5.370 | 766,464 | -0.16(-2.88%) |
Oct 20, 2023 | 5.688 | 5.715 | 5.520 | 5.529 | 563,569 | -0.12(-2.15%) |
Oct 19, 2023 | 5.800 | 5.833 | 5.632 | 5.650 | 453,976 | -0.19(-3.21%) |
Oct 18, 2023 | 5.950 | 5.950 | 5.828 | 5.838 | 302,997 | -0.22(-3.55%) |
Oct 17, 2023 | 5.838 | 6.062 | 5.838 | 6.053 | 423,683 | +0.11(+1.89%) |
Oct 16, 2023 | 5.866 | 5.950 | 5.805 | 5.941 | 311,965 | +0.14(+2.42%) |
Oct 13, 2023 | 6.071 | 6.109 | 5.791 | 5.800 | 305,996 | -0.17(-2.82%) |
Oct 12, 2023 | 5.950 | 6.011 | 5.884 | 5.969 | 321,043 | -0.02(-0.31%) |
Oct 11, 2023 | 5.884 | 5.987 | 5.884 | 5.987 | 189,273 | +0.12(+2.07%) |
Oct 10, 2023 | 5.856 | 5.912 | 5.810 | 5.866 | 254,425 | +0.04(+0.64%) |
Oct 09, 2023 | 5.679 | 5.866 | 5.622 | 5.828 | 352,024 | +0.08(+1.47%) |
Oct 06, 2023 | 5.622 | 5.800 | 5.576 | 5.744 | 363,280 | +0.06(+0.99%) |
Oct 05, 2023 | 5.529 | 5.781 | 5.482 | 5.688 | 386,575 | +0.14(+2.53%) |
Oct 04, 2023 | 5.604 | 5.651 | 5.426 | 5.548 | 640,794 | -0.13(-2.31%) |
Oct 03, 2023 | 5.931 | 5.945 | 5.594 | 5.679 | 530,031 | -0.31(-5.16%) |
Oct 02, 2023 | 6.221 | 6.259 | 5.922 | 5.987 | 367,032 | -0.31(-4.90%) |
Sep 29, 2023 | 6.231 | 6.324 | 6.174 | 6.296 | 393,389 | +0.11(+1.82%) |
Sep 28, 2023 | 6.043 | 6.259 | 5.987 | 6.184 | 315,942 | +0.09(+1.54%) |
Sep 27, 2023 | 6.231 | 6.268 | 5.997 | 6.090 | 721,091 | -0.16(-2.54%) |
Sep 26, 2023 | 6.367 | 6.425 | 6.249 | 6.249 | 588,562 | -0.15(-2.40%) |
Sep 25, 2023 | 6.385 | 6.457 | 6.367 | 6.403 | 271,650 | -0.05(-0.70%) |
Sep 22, 2023 | 6.330 | 6.529 | 6.294 | 6.448 | 254,676 | +0.12(+1.85%) |
Sep 21, 2023 | 6.638 | 6.638 | 6.321 | 6.330 | 297,995 | -0.40(-5.91%) |
Sep 20, 2023 | 6.854 | 6.872 | 6.701 | 6.728 | 234,715 | -0.06(-0.93%) |
Sep 19, 2023 | 6.845 | 6.917 | 6.755 | 6.791 | 316,477 | -0.06(-0.92%) |
Sep 18, 2023 | 6.945 | 6.981 | 6.836 | 6.854 | 305,537 | -0.06(-0.91%) |
Sep 15, 2023 | 6.890 | 7.008 | 6.850 | 6.917 | 829,496 | +0.04(+0.52%) |
Sep 14, 2023 | 6.872 | 6.972 | 6.854 | 6.881 | 305,514 | +0.07(+1.06%) |
Sep 13, 2023 | 6.863 | 6.881 | 6.728 | 6.809 | 306,470 | -0.01(-0.13%) |
Sep 12, 2023 | 6.972 | 6.990 | 6.791 | 6.818 | 494,594 | -0.15(-2.20%) |
Sep 11, 2023 | 6.836 | 6.976 | 6.800 | 6.972 | 465,354 | +0.18(+2.66%) |
Sep 08, 2023 | 6.782 | 6.868 | 6.755 | 6.791 | 209,585 | +0.05(+0.67%) |
Sep 07, 2023 | 6.692 | 6.818 | 6.674 | 6.746 | 405,964 | +0.04(+0.54%) |
Sep 06, 2023 | 6.701 | 6.773 | 6.647 | 6.710 | 492,476 | +0.00(+0.00%) |
Sep 05, 2023 | 6.755 | 6.818 | 6.656 | 6.710 | 547,351 | -0.10(-1.46%) |
Sep 01, 2023 | 6.872 | 6.927 | 6.809 | 6.809 | 415,915 | +0.02(+0.27%) |
Aug 31, 2023 | 6.791 | 6.827 | 6.773 | 6.791 | 618,290 | -0.01(-0.13%) |
Aug 30, 2023 | 6.683 | 6.814 | 6.647 | 6.800 | 348,386 | +0.10(+1.48%) |
Aug 29, 2023 | 6.583 | 6.728 | 6.556 | 6.701 | 276,717 | +0.14(+2.06%) |
Aug 28, 2023 | 6.394 | 6.583 | 6.385 | 6.565 | 340,477 | +0.23(+3.56%) |
Aug 25, 2023 | 6.394 | 6.466 | 6.254 | 6.340 | 250,505 | -0.02(-0.28%) |
Aug 24, 2023 | 6.321 | 6.502 | 6.321 | 6.358 | 282,897 | -0.02(-0.28%) |
Aug 23, 2023 | 6.267 | 6.403 | 6.204 | 6.376 | 251,769 | +0.14(+2.17%) |
Aug 22, 2023 | 6.195 | 6.263 | 6.091 | 6.240 | 362,098 | +0.08(+1.32%) |
Aug 21, 2023 | 5.942 | 6.159 | 5.915 | 6.159 | 390,559 | +0.24(+4.12%) |
Aug 18, 2023 | 5.861 | 5.969 | 5.780 | 5.915 | 352,373 | -0.01(-0.15%) |
Aug 17, 2023 | 6.042 | 6.114 | 5.906 | 5.924 | 338,463 | -0.12(-1.94%) |
Aug 16, 2023 | 6.105 | 6.142 | 6.028 | 6.042 | 350,280 | -0.08(-1.33%) |
Aug 15, 2023 | 6.186 | 6.186 | 6.051 | 6.123 | 227,670 | -0.10(-1.60%) |
Aug 14, 2023 | 6.330 | 6.330 | 6.204 | 6.222 | 207,366 | -0.14(-2.13%) |
Aug 11, 2023 | 6.349 | 6.385 | 6.317 | 6.358 | 187,973 | -0.01(-0.14%) |
Aug 10, 2023 | 6.457 | 6.511 | 6.276 | 6.367 | 232,111 | -0.07(-1.12%) |
Aug 09, 2023 | 6.412 | 6.538 | 6.376 | 6.439 | 323,364 | +0.03(+0.42%) |
Aug 08, 2023 | 6.358 | 6.421 | 6.285 | 6.412 | 337,733 | -0.05(-0.84%) |
Aug 07, 2023 | 6.484 | 6.592 | 6.412 | 6.466 | 320,289 | +0.00(+0.00%) |
Aug 04, 2023 | 6.412 | 6.547 | 6.385 | 6.466 | 364,289 | +0.06(+0.99%) |
Aug 03, 2023 | 6.114 | 6.457 | 5.915 | 6.403 | 406,046 | +0.21(+3.35%) |
Aug 02, 2023 | 6.330 | 6.619 | 6.177 | 6.195 | 990,648 | -0.70(-10.21%) |
Aug 01, 2023 | 6.954 | 6.954 | 6.872 | 6.899 | 451,232 | -0.14(-2.05%) |
Jul 31, 2023 | 7.062 | 7.143 | 6.963 | 7.044 | 431,668 | +0.03(+0.39%) |
Jul 28, 2023 | 6.990 | 7.068 | 6.936 | 7.017 | 311,364 | +0.10(+1.44%) |
Jul 27, 2023 | 6.981 | 7.062 | 6.886 | 6.917 | 293,754 | -0.04(-0.52%) |
Jul 26, 2023 | 6.809 | 6.999 | 6.809 | 6.954 | 425,831 | +0.16(+2.39%) |
Jul 25, 2023 | 6.764 | 6.836 | 6.692 | 6.791 | 469,784 | +0.06(+0.94%) |
Jul 24, 2023 | 6.665 | 6.773 | 6.569 | 6.728 | 289,122 | +0.12(+1.78%) |
Jul 21, 2023 | 6.854 | 6.854 | 6.590 | 6.610 | 287,284 | -0.17(-2.53%) |
Jul 20, 2023 | 6.818 | 6.836 | 6.723 | 6.782 | 278,628 | -0.02(-0.27%) |
Jul 19, 2023 | 6.800 | 6.890 | 6.778 | 6.800 | 404,832 | +0.00(+0.00%) |
Jul 18, 2023 | 6.601 | 6.827 | 6.574 | 6.800 | 366,113 | +0.19(+2.87%) |
Jul 17, 2023 | 6.601 | 6.701 | 6.529 | 6.610 | 484,880 | -0.05(-0.81%) |
Jul 14, 2023 | 6.656 | 6.696 | 6.574 | 6.665 | 530,243 | +0.04(+0.54%) |
Jul 13, 2023 | 6.610 | 6.701 | 6.493 | 6.629 | 783,641 | +0.07(+1.10%) |
Jul 12, 2023 | 6.737 | 6.746 | 6.493 | 6.556 | 700,062 | -0.01(-0.14%) |
Jul 11, 2023 | 6.529 | 6.619 | 6.475 | 6.565 | 277,000 | +0.08(+1.25%) |
Jul 10, 2023 | 6.385 | 6.520 | 6.353 | 6.484 | 358,304 | +0.11(+1.70%) |
Jul 07, 2023 | 6.358 | 6.484 | 6.312 | 6.376 | 399,750 | +0.03(+0.43%) |
Jul 06, 2023 | 6.430 | 6.430 | 6.204 | 6.349 | 336,907 | -0.15(-2.36%) |
Jul 05, 2023 | 6.547 | 6.565 | 6.448 | 6.502 | 303,621 | -0.12(-1.77%) |
Jul 03, 2023 | 6.647 | 6.737 | 6.579 | 6.619 | 123,034 | -0.07(-1.08%) |
Jun 30, 2023 | 6.746 | 6.782 | 6.606 | 6.692 | 355,409 | +0.02(+0.27%) |
Jun 29, 2023 | 6.638 | 6.723 | 6.565 | 6.674 | 448,943 | +0.06(+0.96%) |
Jun 28, 2023 | 6.674 | 6.692 | 6.556 | 6.610 | 409,072 | -0.05(-0.81%) |
Jun 27, 2023 | 6.647 | 6.746 | 6.531 | 6.665 | 523,129 | +0.03(+0.41%) |
Jun 26, 2023 | 6.576 | 6.777 | 6.541 | 6.638 | 764,104 | +0.06(+0.93%) |
Jun 23, 2023 | 6.620 | 6.699 | 6.506 | 6.576 | 900,515 | -0.17(-2.59%) |
Jun 22, 2023 | 6.900 | 6.900 | 6.673 | 6.751 | 510,311 | -0.14(-2.03%) |
Jun 21, 2023 | 6.812 | 6.948 | 6.734 | 6.891 | 352,064 | +0.06(+0.90%) |
Jun 20, 2023 | 6.769 | 6.847 | 6.646 | 6.830 | 416,146 | +0.03(+0.39%) |
Jun 16, 2023 | 6.856 | 6.856 | 6.664 | 6.804 | 1,509,420 | +0.00(+0.00%) |
Jun 15, 2023 | 6.559 | 6.821 | 6.506 | 6.804 | 460,571 | +0.23(+3.46%) |
Jun 14, 2023 | 6.568 | 6.699 | 6.441 | 6.576 | 541,994 | +0.05(+0.80%) |
Jun 13, 2023 | 6.454 | 6.611 | 6.396 | 6.524 | 637,684 | +0.09(+1.36%) |
Jun 12, 2023 | 6.393 | 6.476 | 6.314 | 6.436 | 444,829 | +0.05(+0.82%) |
Jun 09, 2023 | 6.419 | 6.419 | 6.301 | 6.384 | 249,533 | -0.03(-0.41%) |
Jun 08, 2023 | 6.401 | 6.445 | 6.279 | 6.410 | 441,655 | +0.01(+0.14%) |
Jun 07, 2023 | 6.358 | 6.541 | 6.358 | 6.401 | 577,230 | +0.09(+1.39%) |
Jun 06, 2023 | 6.043 | 6.401 | 6.043 | 6.314 | 699,942 | +0.25(+4.18%) |
Jun 05, 2023 | 5.990 | 6.091 | 5.938 | 6.060 | 619,118 | +0.09(+1.46%) |
Jun 02, 2023 | 5.719 | 5.986 | 5.667 | 5.973 | 725,861 | +0.36(+6.39%) |
Jun 01, 2023 | 5.562 | 5.632 | 5.483 | 5.614 | 529,379 | +0.08(+1.42%) |
May 31, 2023 | 5.527 | 5.597 | 5.466 | 5.536 | 1,872,714 | +0.01(+0.16%) |
May 30, 2023 | 5.343 | 5.588 | 5.343 | 5.527 | 869,807 | +0.18(+3.44%) |
May 26, 2023 | 5.168 | 5.387 | 5.116 | 5.343 | 352,689 | +0.19(+3.74%) |
May 25, 2023 | 5.221 | 5.295 | 5.059 | 5.151 | 385,390 | -0.12(-2.32%) |
May 24, 2023 | 5.308 | 5.387 | 5.216 | 5.273 | 481,712 | -0.09(-1.63%) |
May 23, 2023 | 5.107 | 5.431 | 5.107 | 5.361 | 591,319 | +0.24(+4.79%) |
May 22, 2023 | 4.976 | 5.116 | 4.963 | 5.116 | 335,671 | +0.15(+2.99%) |
May 19, 2023 | 5.046 | 5.107 | 4.941 | 4.967 | 311,458 | +0.00(+0.00%) |
May 18, 2023 | 4.923 | 4.991 | 4.889 | 4.967 | 390,092 | +0.03(+0.71%) |
May 17, 2023 | 4.906 | 4.976 | 4.775 | 4.932 | 619,605 | +0.16(+3.30%) |
May 16, 2023 | 4.862 | 4.906 | 4.766 | 4.775 | 337,985 | -0.09(-1.80%) |
May 15, 2023 | 4.757 | 4.941 | 4.740 | 4.862 | 438,801 | +0.14(+2.96%) |
May 12, 2023 | 4.714 | 4.771 | 4.677 | 4.722 | 325,193 | -0.01(-0.18%) |
May 11, 2023 | 4.635 | 4.766 | 4.609 | 4.731 | 374,458 | +0.04(+0.93%) |
May 10, 2023 | 4.836 | 4.836 | 4.635 | 4.687 | 455,295 | -0.07(-1.47%) |
May 09, 2023 | 4.836 | 4.854 | 4.670 | 4.757 | 389,907 | -0.13(-2.68%) |
May 08, 2023 | 4.932 | 4.958 | 4.818 | 4.889 | 562,219 | -0.02(-0.36%) |
May 05, 2023 | 4.880 | 4.954 | 4.810 | 4.906 | 505,689 | +0.15(+3.13%) |
May 04, 2023 | 4.819 | 4.862 | 4.495 | 4.757 | 967,591 | -0.14(-2.86%) |
May 03, 2023 | 5.754 | 5.754 | 4.836 | 4.897 | 2,102,314 | -0.95(-16.29%) |
May 02, 2023 | 6.078 | 6.078 | 5.684 | 5.850 | 545,878 | -0.24(-3.88%) |