Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 9.428 | 9.428 | 9.100 | 9.179 | 1,658,876 | -0.27(-2.84%) |
Apr 29, 2024 | 9.428 | 9.497 | 9.383 | 9.447 | 754,082 | +0.03(+0.32%) |
Apr 26, 2024 | 9.338 | 9.447 | 9.269 | 9.418 | 860,578 | +0.06(+0.64%) |
Apr 25, 2024 | 9.269 | 9.403 | 9.144 | 9.358 | 1,169,268 | +0.06(+0.64%) |
Apr 24, 2024 | 9.279 | 9.338 | 9.189 | 9.298 | 981,695 | -0.03(-0.32%) |
Apr 23, 2024 | 9.110 | 9.368 | 9.070 | 9.328 | 821,167 | +0.12(+1.29%) |
Apr 22, 2024 | 9.189 | 9.363 | 9.095 | 9.209 | 982,396 | -0.07(-0.75%) |
Apr 19, 2024 | 8.951 | 9.298 | 8.921 | 9.279 | 1,512,069 | +0.29(+3.20%) |
Apr 18, 2024 | 8.931 | 9.050 | 8.921 | 8.990 | 1,020,746 | +0.07(+0.78%) |
Apr 17, 2024 | 8.931 | 9.005 | 8.762 | 8.921 | 1,093,869 | -0.01(-0.11%) |
Apr 16, 2024 | 9.040 | 9.040 | 8.851 | 8.931 | 731,534 | -0.12(-1.32%) |
Apr 15, 2024 | 9.179 | 9.219 | 9.000 | 9.050 | 855,384 | -0.09(-0.98%) |
Apr 12, 2024 | 9.338 | 9.418 | 9.100 | 9.139 | 603,412 | -0.11(-1.18%) |
Apr 11, 2024 | 9.368 | 9.368 | 9.179 | 9.249 | 788,679 | -0.10(-1.06%) |
Apr 10, 2024 | 9.308 | 9.373 | 9.219 | 9.348 | 759,963 | -0.04(-0.42%) |
Apr 09, 2024 | 9.398 | 9.447 | 9.254 | 9.388 | 738,832 | +0.01(+0.11%) |
Apr 08, 2024 | 9.457 | 9.497 | 9.368 | 9.378 | 665,400 | -0.08(-0.84%) |
Apr 05, 2024 | 9.438 | 9.676 | 9.348 | 9.457 | 1,412,528 | +0.19(+2.04%) |
Apr 04, 2024 | 9.398 | 9.447 | 9.249 | 9.269 | 640,299 | -0.12(-1.27%) |
Apr 03, 2024 | 9.239 | 9.482 | 9.239 | 9.388 | 710,554 | +0.15(+1.61%) |
Apr 02, 2024 | 9.279 | 9.348 | 9.154 | 9.239 | 774,237 | +0.06(+0.65%) |
Apr 01, 2024 | 9.219 | 9.219 | 9.100 | 9.179 | 599,294 | +0.01(+0.11%) |
Mar 28, 2024 | 9.139 | 9.249 | 9.055 | 9.169 | 1,240,622 | +0.08(+0.87%) |
Mar 27, 2024 | 9.030 | 9.244 | 8.981 | 9.090 | 780,359 | +0.06(+0.66%) |
Mar 26, 2024 | 9.189 | 9.269 | 8.995 | 9.030 | 945,911 | -0.14(-1.52%) |
Mar 25, 2024 | 9.149 | 9.264 | 9.060 | 9.169 | 796,779 | +0.09(+0.98%) |
Mar 22, 2024 | 9.229 | 9.274 | 9.060 | 9.080 | 708,857 | -0.15(-1.61%) |
Mar 21, 2024 | 9.020 | 9.229 | 9.020 | 9.229 | 1,160,582 | +0.21(+2.31%) |
Mar 20, 2024 | 8.941 | 9.020 | 8.876 | 9.020 | 1,297,138 | -0.01(-0.11%) |
Mar 19, 2024 | 8.851 | 9.030 | 8.851 | 9.030 | 1,719,151 | +0.20(+2.25%) |
Mar 18, 2024 | 8.891 | 8.961 | 8.752 | 8.832 | 1,187,900 | -0.04(-0.45%) |
Mar 15, 2024 | 8.822 | 9.065 | 8.792 | 8.871 | 9,878,826 | +0.02(+0.22%) |
Mar 14, 2024 | 8.673 | 8.861 | 8.648 | 8.851 | 1,779,912 | +0.18(+2.06%) |
Mar 13, 2024 | 8.623 | 8.802 | 8.603 | 8.673 | 1,458,988 | +0.16(+1.87%) |
Mar 12, 2024 | 8.424 | 8.573 | 8.414 | 8.514 | 1,483,997 | +0.06(+0.71%) |
Mar 11, 2024 | 8.444 | 8.633 | 8.394 | 8.454 | 1,277,523 | +0.04(+0.47%) |
Mar 08, 2024 | 8.414 | 8.489 | 8.325 | 8.414 | 864,063 | +0.00(+0.00%) |
Mar 07, 2024 | 8.345 | 8.434 | 8.335 | 8.414 | 1,041,137 | +0.06(+0.71%) |
Mar 06, 2024 | 8.226 | 8.454 | 8.146 | 8.355 | 1,425,305 | +0.23(+2.81%) |
Mar 05, 2024 | 8.206 | 8.295 | 8.067 | 8.126 | 1,151,393 | -0.14(-1.68%) |
Mar 04, 2024 | 8.623 | 8.673 | 8.240 | 8.265 | 984,117 | -0.36(-4.15%) |
Mar 01, 2024 | 8.583 | 8.861 | 8.533 | 8.623 | 1,552,514 | +0.14(+1.64%) |
Feb 29, 2024 | 8.553 | 8.593 | 8.424 | 8.484 | 1,151,400 | +0.01(+0.12%) |
Feb 28, 2024 | 8.533 | 8.573 | 8.399 | 8.474 | 1,420,811 | -0.11(-1.27%) |
Feb 27, 2024 | 8.563 | 8.673 | 8.409 | 8.583 | 2,226,755 | +0.04(+0.47%) |
Feb 26, 2024 | 8.742 | 8.742 | 8.474 | 8.543 | 1,985,390 | -0.20(-2.27%) |
Feb 23, 2024 | 8.841 | 8.901 | 8.682 | 8.742 | 1,626,386 | -0.17(-1.90%) |
Feb 22, 2024 | 8.752 | 9.100 | 8.673 | 8.911 | 2,676,231 | -0.11(-1.21%) |
Feb 21, 2024 | 7.947 | 9.020 | 7.894 | 9.020 | 5,602,915 | +1.22(+15.67%) |
Feb 20, 2024 | 7.739 | 7.813 | 7.689 | 7.798 | 1,104,989 | +0.02(+0.26%) |
Feb 16, 2024 | 7.868 | 7.898 | 7.769 | 7.778 | 1,030,834 | -0.06(-0.76%) |
Feb 15, 2024 | 7.560 | 7.898 | 7.550 | 7.838 | 946,091 | +0.29(+3.82%) |
Feb 14, 2024 | 7.580 | 7.620 | 7.495 | 7.550 | 666,570 | +0.01(+0.13%) |
Feb 13, 2024 | 7.600 | 7.608 | 7.421 | 7.540 | 739,945 | -0.11(-1.43%) |
Feb 12, 2024 | 7.540 | 7.744 | 7.530 | 7.649 | 1,003,285 | +0.16(+2.12%) |
Feb 09, 2024 | 7.600 | 7.610 | 7.471 | 7.490 | 512,640 | -0.11(-1.44%) |
Feb 08, 2024 | 7.461 | 7.605 | 7.451 | 7.600 | 783,018 | +0.10(+1.32%) |
Feb 07, 2024 | 7.600 | 7.639 | 7.411 | 7.500 | 526,748 | -0.09(-1.18%) |
Feb 06, 2024 | 7.371 | 7.600 | 7.351 | 7.590 | 1,200,357 | +0.26(+3.52%) |
Feb 05, 2024 | 7.430 | 7.430 | 7.303 | 7.331 | 869,510 | -0.19(-2.49%) |
Feb 02, 2024 | 7.706 | 7.765 | 7.509 | 7.519 | 782,300 | -0.19(-2.43%) |
Feb 01, 2024 | 7.686 | 7.839 | 7.588 | 7.706 | 800,146 | +0.05(+0.64%) |
Jan 31, 2024 | 7.617 | 7.819 | 7.519 | 7.657 | 1,479,002 | +0.07(+0.91%) |
Jan 30, 2024 | 7.341 | 7.588 | 7.322 | 7.588 | 807,742 | +0.08(+1.05%) |
Jan 29, 2024 | 7.548 | 7.553 | 7.420 | 7.509 | 607,578 | -0.10(-1.30%) |
Jan 26, 2024 | 7.489 | 7.637 | 7.469 | 7.607 | 765,058 | +0.13(+1.71%) |
Jan 25, 2024 | 7.341 | 7.479 | 7.228 | 7.479 | 1,099,259 | +0.21(+2.85%) |
Jan 24, 2024 | 7.203 | 7.282 | 7.144 | 7.272 | 636,786 | +0.13(+1.79%) |
Jan 23, 2024 | 7.164 | 7.233 | 7.085 | 7.144 | 715,657 | +0.02(+0.28%) |
Jan 22, 2024 | 6.996 | 7.125 | 6.927 | 7.125 | 534,814 | +0.12(+1.69%) |
Jan 19, 2024 | 7.075 | 7.075 | 6.987 | 7.006 | 816,883 | -0.04(-0.56%) |
Jan 18, 2024 | 7.036 | 7.085 | 6.967 | 7.046 | 631,738 | +0.07(+0.99%) |
Jan 17, 2024 | 6.947 | 7.041 | 6.888 | 6.977 | 654,669 | -0.08(-1.12%) |
Jan 16, 2024 | 7.184 | 7.233 | 7.026 | 7.056 | 841,652 | -0.11(-1.51%) |
Jan 12, 2024 | 7.125 | 7.233 | 7.041 | 7.164 | 1,054,111 | +0.18(+2.54%) |
Jan 11, 2024 | 6.987 | 6.987 | 6.898 | 6.987 | 462,170 | +0.03(+0.42%) |
Jan 10, 2024 | 7.026 | 7.026 | 6.888 | 6.957 | 476,316 | -0.11(-1.53%) |
Jan 09, 2024 | 7.154 | 7.154 | 6.987 | 7.065 | 787,471 | -0.11(-1.51%) |
Jan 08, 2024 | 7.213 | 7.331 | 7.006 | 7.174 | 628,629 | -0.18(-2.41%) |
Jan 05, 2024 | 7.184 | 7.376 | 7.184 | 7.351 | 636,849 | +0.16(+2.19%) |
Jan 04, 2024 | 7.440 | 7.479 | 7.154 | 7.193 | 487,870 | -0.24(-3.18%) |
Jan 03, 2024 | 7.430 | 7.529 | 7.351 | 7.430 | 485,419 | +0.04(+0.53%) |
Jan 02, 2024 | 7.499 | 7.578 | 7.371 | 7.391 | 470,868 | -0.09(-1.19%) |
Dec 29, 2023 | 7.519 | 7.519 | 7.460 | 7.479 | 438,464 | -0.03(-0.39%) |
Dec 28, 2023 | 7.538 | 7.573 | 7.489 | 7.509 | 411,596 | -0.06(-0.78%) |
Dec 27, 2023 | 7.607 | 7.657 | 7.548 | 7.568 | 563,809 | -0.05(-0.65%) |
Dec 26, 2023 | 7.568 | 7.617 | 7.519 | 7.617 | 494,777 | +0.11(+1.44%) |
Dec 22, 2023 | 7.568 | 7.627 | 7.489 | 7.509 | 465,883 | +0.03(+0.40%) |
Dec 21, 2023 | 7.499 | 7.538 | 7.420 | 7.479 | 733,040 | -0.02(-0.26%) |
Dec 20, 2023 | 7.548 | 7.704 | 7.479 | 7.499 | 717,910 | -0.02(-0.26%) |
Dec 19, 2023 | 7.381 | 7.538 | 7.371 | 7.519 | 770,825 | +0.18(+2.42%) |
Dec 18, 2023 | 7.420 | 7.489 | 7.327 | 7.341 | 653,280 | +0.02(+0.27%) |
Dec 15, 2023 | 7.371 | 7.371 | 7.184 | 7.322 | 2,027,844 | -0.02(-0.27%) |
Dec 14, 2023 | 7.420 | 7.494 | 7.282 | 7.341 | 1,478,948 | +0.08(+1.09%) |
Dec 13, 2023 | 7.065 | 7.292 | 7.026 | 7.262 | 1,496,093 | +0.22(+3.08%) |
Dec 12, 2023 | 7.046 | 7.115 | 6.991 | 7.046 | 1,084,211 | -0.07(-0.97%) |
Dec 11, 2023 | 7.085 | 7.154 | 7.060 | 7.115 | 759,471 | +0.04(+0.56%) |
Dec 08, 2023 | 7.056 | 7.110 | 7.006 | 7.075 | 830,593 | +0.06(+0.84%) |
Dec 07, 2023 | 7.075 | 7.095 | 6.962 | 7.016 | 677,088 | -0.02(-0.28%) |
Dec 06, 2023 | 7.125 | 7.253 | 7.026 | 7.036 | 739,669 | -0.09(-1.24%) |
Dec 05, 2023 | 7.302 | 7.302 | 7.115 | 7.125 | 701,508 | -0.16(-2.17%) |
Dec 04, 2023 | 7.262 | 7.331 | 7.169 | 7.282 | 638,877 | -0.02(-0.27%) |
Dec 01, 2023 | 7.341 | 7.400 | 7.248 | 7.302 | 541,459 | -0.05(-0.67%) |
Nov 30, 2023 | 7.341 | 7.361 | 7.144 | 7.351 | 1,196,430 | +0.11(+1.50%) |
Nov 29, 2023 | 7.213 | 7.243 | 7.149 | 7.243 | 1,010,221 | +0.08(+1.10%) |
Nov 28, 2023 | 7.134 | 7.208 | 7.095 | 7.164 | 924,708 | +0.02(+0.28%) |
Nov 27, 2023 | 7.262 | 7.262 | 7.115 | 7.144 | 632,757 | -0.12(-1.63%) |
Nov 24, 2023 | 7.213 | 7.297 | 7.198 | 7.262 | 277,498 | +0.05(+0.68%) |
Nov 22, 2023 | 7.056 | 7.213 | 7.046 | 7.213 | 450,395 | +0.03(+0.41%) |
Nov 21, 2023 | 7.154 | 7.262 | 7.134 | 7.184 | 513,478 | -0.02(-0.27%) |
Nov 20, 2023 | 7.341 | 7.342 | 7.184 | 7.203 | 625,099 | -0.05(-0.68%) |
Nov 17, 2023 | 7.233 | 7.302 | 7.169 | 7.253 | 847,581 | +0.11(+1.52%) |
Nov 16, 2023 | 7.164 | 7.243 | 7.075 | 7.144 | 822,953 | -0.14(-1.89%) |
Nov 15, 2023 | 7.440 | 7.543 | 7.253 | 7.282 | 782,342 | -0.14(-1.86%) |
Nov 14, 2023 | 7.341 | 7.420 | 7.287 | 7.420 | 1,261,227 | +0.17(+2.31%) |
Nov 13, 2023 | 7.233 | 7.307 | 7.169 | 7.253 | 455,740 | +0.03(+0.41%) |
Nov 10, 2023 | 7.125 | 7.292 | 7.095 | 7.223 | 871,091 | +0.13(+1.81%) |
Nov 09, 2023 | 7.046 | 7.193 | 7.046 | 7.095 | 857,316 | +0.13(+1.84%) |
Nov 08, 2023 | 7.046 | 7.125 | 6.883 | 6.967 | 779,282 | -0.15(-2.08%) |
Nov 07, 2023 | 7.213 | 7.218 | 7.046 | 7.115 | 757,861 | -0.18(-2.43%) |
Nov 06, 2023 | 7.529 | 7.529 | 7.258 | 7.292 | 743,325 | -0.23(-3.01%) |
Nov 03, 2023 | 7.401 | 7.607 | 7.392 | 7.519 | 970,553 | +0.31(+4.34%) |
Nov 02, 2023 | 7.362 | 7.382 | 6.991 | 7.206 | 1,313,694 | -0.21(-2.77%) |
Nov 01, 2023 | 6.795 | 7.450 | 6.626 | 7.411 | 1,287,077 | +0.14(+1.88%) |
Oct 31, 2023 | 7.294 | 7.299 | 7.157 | 7.274 | 552,104 | +0.02(+0.27%) |
Oct 30, 2023 | 7.245 | 7.304 | 7.132 | 7.255 | 743,765 | +0.07(+0.95%) |
Oct 27, 2023 | 7.186 | 7.196 | 7.049 | 7.186 | 858,891 | +0.14(+1.94%) |
Oct 26, 2023 | 7.147 | 7.225 | 6.986 | 7.049 | 421,559 | -0.16(-2.17%) |
Oct 25, 2023 | 7.196 | 7.284 | 7.128 | 7.206 | 367,619 | -0.02(-0.27%) |
Oct 24, 2023 | 7.343 | 7.343 | 7.206 | 7.225 | 343,302 | -0.07(-0.94%) |
Oct 23, 2023 | 7.294 | 7.352 | 7.191 | 7.294 | 449,773 | -0.02(-0.27%) |
Oct 20, 2023 | 7.499 | 7.499 | 7.294 | 7.313 | 907,038 | -0.17(-2.22%) |
Oct 19, 2023 | 7.372 | 7.680 | 7.313 | 7.480 | 640,716 | +0.05(+0.66%) |
Oct 18, 2023 | 7.597 | 7.616 | 7.411 | 7.431 | 375,015 | -0.17(-2.19%) |
Oct 17, 2023 | 7.382 | 7.641 | 7.382 | 7.597 | 536,693 | +0.18(+2.37%) |
Oct 16, 2023 | 7.548 | 7.548 | 7.357 | 7.421 | 402,507 | -0.10(-1.30%) |
Oct 13, 2023 | 7.470 | 7.558 | 7.374 | 7.519 | 498,735 | +0.13(+1.72%) |
Oct 12, 2023 | 7.470 | 7.480 | 7.308 | 7.392 | 383,933 | -0.06(-0.79%) |
Oct 11, 2023 | 7.401 | 7.450 | 7.352 | 7.450 | 326,910 | +0.03(+0.40%) |
Oct 10, 2023 | 7.499 | 7.499 | 7.367 | 7.421 | 627,779 | -0.10(-1.30%) |
Oct 09, 2023 | 7.421 | 7.597 | 7.382 | 7.519 | 520,061 | +0.20(+2.67%) |
Oct 06, 2023 | 7.225 | 7.362 | 7.132 | 7.323 | 472,540 | +0.10(+1.35%) |
Oct 05, 2023 | 7.147 | 7.264 | 7.108 | 7.225 | 575,810 | +0.01(+0.14%) |
Oct 04, 2023 | 7.421 | 7.460 | 7.172 | 7.216 | 541,194 | -0.32(-4.28%) |
Oct 03, 2023 | 7.421 | 7.553 | 7.333 | 7.538 | 554,676 | +0.03(+0.39%) |
Oct 02, 2023 | 7.763 | 7.812 | 7.470 | 7.509 | 750,172 | -0.26(-3.40%) |
Sep 29, 2023 | 7.900 | 7.924 | 7.744 | 7.773 | 778,607 | -0.13(-1.61%) |
Sep 28, 2023 | 7.910 | 7.968 | 7.822 | 7.900 | 551,879 | -0.02(-0.25%) |
Sep 27, 2023 | 7.920 | 8.017 | 7.890 | 7.920 | 704,113 | +0.11(+1.38%) |
Sep 26, 2023 | 7.822 | 7.871 | 7.770 | 7.812 | 405,548 | -0.06(-0.75%) |
Sep 25, 2023 | 7.841 | 7.900 | 7.802 | 7.871 | 651,771 | +0.01(+0.12%) |
Sep 22, 2023 | 7.920 | 8.012 | 7.851 | 7.861 | 481,819 | -0.02(-0.25%) |
Sep 21, 2023 | 7.920 | 8.017 | 7.861 | 7.880 | 813,781 | -0.02(-0.25%) |
Sep 20, 2023 | 7.949 | 8.047 | 7.890 | 7.900 | 601,049 | -0.05(-0.61%) |
Sep 19, 2023 | 8.096 | 8.125 | 7.949 | 7.949 | 635,322 | -0.12(-1.45%) |
Sep 18, 2023 | 8.115 | 8.272 | 8.047 | 8.066 | 812,196 | +0.00(+0.00%) |
Sep 15, 2023 | 8.047 | 8.115 | 7.929 | 8.066 | 3,299,554 | +0.01(+0.12%) |
Sep 14, 2023 | 7.949 | 8.056 | 7.929 | 8.056 | 1,034,565 | +0.22(+2.74%) |
Sep 13, 2023 | 7.998 | 8.027 | 7.822 | 7.841 | 746,224 | -0.14(-1.72%) |
Sep 12, 2023 | 7.949 | 8.130 | 7.832 | 7.978 | 749,045 | +0.16(+2.00%) |
Sep 11, 2023 | 8.125 | 8.174 | 7.822 | 7.822 | 734,828 | -0.28(-3.50%) |
Sep 08, 2023 | 8.096 | 8.174 | 8.047 | 8.105 | 680,692 | +0.05(+0.61%) |
Sep 07, 2023 | 8.105 | 8.174 | 7.988 | 8.056 | 519,037 | -0.09(-1.08%) |
Sep 06, 2023 | 8.125 | 8.208 | 8.076 | 8.144 | 477,774 | +0.04(+0.48%) |
Sep 05, 2023 | 8.115 | 8.242 | 8.076 | 8.105 | 879,751 | +0.04(+0.48%) |
Sep 01, 2023 | 7.978 | 8.193 | 7.978 | 8.066 | 908,892 | +0.20(+2.48%) |
Aug 31, 2023 | 7.920 | 7.949 | 7.812 | 7.871 | 771,441 | -0.02(-0.25%) |
Aug 30, 2023 | 7.978 | 8.042 | 7.851 | 7.890 | 552,640 | -0.07(-0.86%) |
Aug 29, 2023 | 8.008 | 8.008 | 7.901 | 7.959 | 488,771 | -0.04(-0.49%) |
Aug 28, 2023 | 7.920 | 8.154 | 7.890 | 7.998 | 550,035 | +0.11(+1.36%) |
Aug 25, 2023 | 7.949 | 7.978 | 7.871 | 7.890 | 592,319 | -0.02(-0.25%) |
Aug 24, 2023 | 7.792 | 7.924 | 7.783 | 7.910 | 989,352 | +0.08(+1.00%) |
Aug 23, 2023 | 7.949 | 7.973 | 7.792 | 7.832 | 1,070,942 | -0.13(-1.60%) |
Aug 22, 2023 | 8.027 | 8.096 | 7.910 | 7.959 | 1,039,758 | -0.10(-1.21%) |
Aug 21, 2023 | 8.203 | 8.213 | 7.988 | 8.056 | 974,865 | -0.15(-1.79%) |
Aug 18, 2023 | 8.047 | 8.223 | 7.998 | 8.203 | 726,189 | +0.06(+0.72%) |
Aug 17, 2023 | 8.262 | 8.316 | 8.105 | 8.144 | 1,071,732 | -0.05(-0.60%) |
Aug 16, 2023 | 8.213 | 8.340 | 8.159 | 8.193 | 1,024,112 | +0.02(+0.24%) |
Aug 15, 2023 | 8.115 | 8.184 | 8.056 | 8.174 | 1,212,526 | -0.01(-0.12%) |
Aug 14, 2023 | 8.213 | 8.218 | 8.037 | 8.184 | 1,218,000 | +0.08(+0.97%) |
Aug 11, 2023 | 8.008 | 8.223 | 8.008 | 8.105 | 878,974 | +0.09(+1.10%) |
Aug 10, 2023 | 8.086 | 8.193 | 7.993 | 8.017 | 753,070 | -0.07(-0.85%) |
Aug 09, 2023 | 7.998 | 8.223 | 7.968 | 8.086 | 1,337,522 | +0.13(+1.60%) |
Aug 08, 2023 | 7.812 | 7.959 | 7.695 | 7.959 | 1,123,229 | -0.02(-0.25%) |
Aug 07, 2023 | 8.203 | 8.267 | 7.910 | 7.978 | 1,166,787 | -0.26(-3.20%) |
Aug 04, 2023 | 8.213 | 8.389 | 8.096 | 8.242 | 1,048,005 | +0.03(+0.36%) |
Aug 03, 2023 | 8.252 | 8.456 | 7.989 | 8.213 | 2,214,566 | +0.17(+2.05%) |
Aug 02, 2023 | 8.232 | 8.261 | 8.018 | 8.048 | 822,283 | -0.16(-1.90%) |
Aug 01, 2023 | 8.125 | 8.213 | 8.096 | 8.203 | 864,295 | +0.03(+0.36%) |
Jul 31, 2023 | 8.242 | 8.339 | 8.145 | 8.174 | 789,654 | +0.01(+0.12%) |
Jul 28, 2023 | 8.203 | 8.232 | 8.101 | 8.164 | 746,515 | +0.00(+0.00%) |
Jul 27, 2023 | 8.300 | 8.378 | 8.106 | 8.164 | 631,790 | -0.15(-1.75%) |
Jul 26, 2023 | 8.174 | 8.339 | 8.174 | 8.310 | 667,045 | +0.03(+0.35%) |
Jul 25, 2023 | 8.281 | 8.325 | 8.125 | 8.281 | 540,429 | +0.02(+0.24%) |
Jul 24, 2023 | 8.174 | 8.339 | 8.121 | 8.261 | 778,504 | +0.09(+1.07%) |
Jul 21, 2023 | 7.931 | 8.232 | 7.871 | 8.174 | 2,278,052 | +0.28(+3.57%) |
Jul 20, 2023 | 8.009 | 8.038 | 7.790 | 7.892 | 619,209 | -0.12(-1.46%) |
Jul 19, 2023 | 8.145 | 8.164 | 7.960 | 8.009 | 681,641 | -0.08(-0.96%) |
Jul 18, 2023 | 7.970 | 8.169 | 7.960 | 8.087 | 851,788 | +0.06(+0.73%) |
Jul 17, 2023 | 7.989 | 8.096 | 7.970 | 8.028 | 652,582 | +0.02(+0.24%) |
Jul 14, 2023 | 8.067 | 8.087 | 7.931 | 8.009 | 517,370 | -0.06(-0.72%) |
Jul 13, 2023 | 8.116 | 8.164 | 7.989 | 8.067 | 584,336 | -0.06(-0.72%) |
Jul 12, 2023 | 8.116 | 8.193 | 8.067 | 8.125 | 937,629 | +0.16(+1.95%) |
Jul 11, 2023 | 8.048 | 8.057 | 7.834 | 7.970 | 966,620 | +0.00(+0.00%) |
Jul 10, 2023 | 8.018 | 8.087 | 7.882 | 7.970 | 716,691 | -0.08(-0.97%) |
Jul 07, 2023 | 7.630 | 8.135 | 7.630 | 8.048 | 988,373 | +0.43(+5.61%) |
Jul 06, 2023 | 7.669 | 7.732 | 7.474 | 7.620 | 728,897 | -0.13(-1.63%) |
Jul 05, 2023 | 7.902 | 7.902 | 7.669 | 7.746 | 670,956 | -0.17(-2.21%) |
Jul 03, 2023 | 7.892 | 8.023 | 7.844 | 7.921 | 345,027 | +0.05(+0.62%) |
Jun 30, 2023 | 7.775 | 7.980 | 7.741 | 7.873 | 1,386,270 | +0.16(+2.02%) |
Jun 29, 2023 | 7.601 | 7.756 | 7.591 | 7.717 | 623,975 | +0.14(+1.79%) |
Jun 28, 2023 | 7.581 | 7.615 | 7.484 | 7.581 | 551,644 | -0.04(-0.51%) |
Jun 27, 2023 | 7.416 | 7.664 | 7.377 | 7.620 | 855,177 | +0.19(+2.62%) |
Jun 26, 2023 | 7.241 | 7.484 | 7.231 | 7.426 | 695,709 | +0.17(+2.41%) |
Jun 23, 2023 | 7.270 | 7.319 | 7.173 | 7.251 | 3,749,550 | -0.18(-2.48%) |
Jun 22, 2023 | 7.678 | 7.688 | 7.406 | 7.435 | 738,759 | -0.29(-3.77%) |
Jun 21, 2023 | 7.552 | 7.741 | 7.503 | 7.727 | 704,009 | +0.12(+1.53%) |
Jun 20, 2023 | 7.775 | 7.785 | 7.591 | 7.610 | 1,654,354 | -0.19(-2.49%) |
Jun 16, 2023 | 7.882 | 7.921 | 7.727 | 7.805 | 2,270,392 | -0.03(-0.37%) |
Jun 15, 2023 | 7.853 | 7.916 | 7.746 | 7.834 | 2,105,044 | +0.04(+0.50%) |
Jun 14, 2023 | 7.882 | 7.960 | 7.751 | 7.795 | 1,739,344 | +0.00(+0.00%) |
Jun 13, 2023 | 7.912 | 8.023 | 7.756 | 7.795 | 1,883,447 | +0.02(+0.25%) |
Jun 12, 2023 | 7.639 | 7.891 | 7.630 | 7.775 | 877,889 | -0.02(-0.25%) |
Jun 09, 2023 | 7.581 | 7.814 | 7.489 | 7.795 | 1,184,367 | +0.17(+2.30%) |
Jun 08, 2023 | 7.649 | 7.727 | 7.503 | 7.620 | 1,065,632 | -0.10(-1.26%) |
Jun 07, 2023 | 7.532 | 7.741 | 7.484 | 7.717 | 1,079,222 | +0.25(+3.39%) |
Jun 06, 2023 | 7.290 | 7.571 | 7.270 | 7.464 | 790,224 | +0.07(+0.92%) |
Jun 05, 2023 | 7.552 | 7.673 | 7.348 | 7.396 | 813,165 | -0.13(-1.68%) |
Jun 02, 2023 | 7.309 | 7.591 | 7.251 | 7.523 | 855,156 | +0.39(+5.45%) |
Jun 01, 2023 | 7.056 | 7.212 | 6.954 | 7.134 | 596,461 | +0.08(+1.10%) |
May 31, 2023 | 6.940 | 7.134 | 6.920 | 7.056 | 1,764,198 | -0.04(-0.55%) |
May 30, 2023 | 7.163 | 7.163 | 7.037 | 7.095 | 697,446 | -0.21(-2.93%) |
May 26, 2023 | 7.406 | 7.434 | 7.221 | 7.309 | 455,945 | -0.07(-0.92%) |
May 25, 2023 | 7.445 | 7.547 | 7.299 | 7.377 | 623,286 | -0.19(-2.57%) |
May 24, 2023 | 7.581 | 7.644 | 7.484 | 7.571 | 618,889 | +0.00(+0.00%) |
May 23, 2023 | 7.532 | 7.693 | 7.469 | 7.571 | 859,992 | +0.05(+0.65%) |
May 22, 2023 | 7.387 | 7.562 | 7.319 | 7.523 | 1,203,697 | +0.18(+2.52%) |
May 19, 2023 | 7.542 | 7.571 | 7.221 | 7.338 | 2,027,821 | -0.09(-1.18%) |
May 18, 2023 | 7.367 | 7.445 | 7.280 | 7.426 | 983,797 | +0.09(+1.19%) |
May 17, 2023 | 7.290 | 7.464 | 7.251 | 7.338 | 1,099,712 | +0.15(+2.03%) |
May 16, 2023 | 7.251 | 7.294 | 7.183 | 7.192 | 698,281 | -0.07(-0.94%) |
May 15, 2023 | 7.212 | 7.377 | 7.212 | 7.260 | 714,110 | +0.07(+0.95%) |
May 12, 2023 | 7.260 | 7.328 | 7.153 | 7.192 | 946,635 | +0.03(+0.41%) |
May 11, 2023 | 7.173 | 7.280 | 7.124 | 7.163 | 801,483 | -0.17(-2.25%) |
May 10, 2023 | 7.445 | 7.445 | 7.207 | 7.328 | 762,684 | +0.00(+0.00%) |
May 09, 2023 | 7.163 | 7.435 | 7.163 | 7.328 | 594,934 | +0.08(+1.07%) |
May 08, 2023 | 7.367 | 7.440 | 7.241 | 7.251 | 753,328 | +0.02(+0.27%) |
May 05, 2023 | 7.338 | 7.484 | 7.231 | 7.231 | 886,530 | +0.13(+1.78%) |
May 04, 2023 | 7.047 | 7.255 | 6.804 | 7.105 | 1,194,291 | +0.15(+2.09%) |
May 03, 2023 | 6.621 | 7.234 | 6.602 | 6.959 | 1,498,378 | +0.17(+2.56%) |
May 02, 2023 | 6.998 | 7.007 | 6.718 | 6.785 | 1,082,814 | -0.36(-5.00%) |