Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 5.680 | 5.720 | 5.520 | 5.700 | 7,245,804 | +0.08(+1.42%) |
May 30, 2024 | 5.650 | 5.770 | 5.540 | 5.620 | 8,397,665 | -0.01(-0.18%) |
May 29, 2024 | 5.800 | 5.830 | 5.590 | 5.630 | 4,075,359 | -0.28(-4.74%) |
May 28, 2024 | 5.870 | 5.925 | 5.810 | 5.910 | 4,036,380 | +0.07(+1.20%) |
May 24, 2024 | 5.940 | 5.960 | 5.820 | 5.840 | 6,063,372 | -0.11(-1.85%) |
May 23, 2024 | 6.070 | 6.080 | 5.910 | 5.950 | 5,351,400 | -0.09(-1.49%) |
May 22, 2024 | 6.020 | 6.140 | 6.000 | 6.040 | 3,765,234 | +0.02(+0.33%) |
May 21, 2024 | 5.900 | 6.090 | 5.880 | 6.020 | 7,182,511 | +0.09(+1.52%) |
May 20, 2024 | 6.010 | 6.060 | 5.845 | 5.930 | 9,689,622 | -0.08(-1.33%) |
May 17, 2024 | 6.190 | 6.200 | 5.995 | 6.010 | 5,918,455 | -0.17(-2.75%) |
May 16, 2024 | 6.350 | 6.400 | 6.160 | 6.180 | 6,140,858 | -0.21(-3.29%) |
May 15, 2024 | 6.640 | 6.645 | 6.300 | 6.390 | 4,479,196 | -0.13(-1.99%) |
May 14, 2024 | 6.310 | 6.580 | 6.305 | 6.520 | 7,320,872 | +0.30(+4.82%) |
May 13, 2024 | 6.280 | 6.430 | 6.100 | 6.220 | 4,886,465 | -0.03(-0.48%) |
May 10, 2024 | 6.240 | 6.290 | 6.175 | 6.250 | 3,162,660 | +0.01(+0.16%) |
May 09, 2024 | 6.130 | 6.290 | 6.080 | 6.240 | 3,430,807 | +0.08(+1.30%) |
May 08, 2024 | 7.110 | 7.300 | 6.150 | 6.160 | 7,057,639 | -0.79(-11.37%) |
May 07, 2024 | 7.080 | 7.120 | 6.920 | 6.950 | 5,223,997 | -0.10(-1.42%) |
May 06, 2024 | 6.920 | 7.060 | 6.870 | 7.050 | 4,605,914 | +0.20(+2.92%) |
May 03, 2024 | 7.060 | 7.140 | 6.840 | 6.850 | 3,577,809 | -0.09(-1.30%) |
May 02, 2024 | 7.050 | 7.060 | 6.830 | 6.940 | 3,737,652 | +0.00(+0.00%) |
May 01, 2024 | 6.750 | 7.060 | 6.735 | 6.940 | 4,564,616 | +0.18(+2.66%) |
Apr 30, 2024 | 7.010 | 7.060 | 6.750 | 6.760 | 2,460,916 | -0.33(-4.65%) |
Apr 29, 2024 | 7.130 | 7.175 | 7.050 | 7.090 | 3,288,321 | -0.03(-0.42%) |
Apr 26, 2024 | 7.090 | 7.240 | 7.000 | 7.120 | 6,019,136 | +0.12(+1.71%) |
Apr 25, 2024 | 7.060 | 7.065 | 6.860 | 7.000 | 3,056,952 | -0.11(-1.55%) |
Apr 24, 2024 | 7.130 | 7.180 | 7.090 | 7.110 | 2,101,844 | -0.03(-0.42%) |
Apr 23, 2024 | 7.200 | 7.300 | 7.110 | 7.140 | 3,228,181 | -0.01(-0.14%) |
Apr 22, 2024 | 7.030 | 7.305 | 6.970 | 7.150 | 6,314,514 | +0.16(+2.29%) |
Apr 19, 2024 | 6.980 | 7.020 | 6.850 | 6.990 | 4,136,895 | +0.04(+0.58%) |
Apr 18, 2024 | 6.910 | 7.020 | 6.780 | 6.950 | 6,212,269 | +0.04(+0.58%) |
Apr 17, 2024 | 6.840 | 6.955 | 6.800 | 6.910 | 3,913,559 | +0.12(+1.77%) |
Apr 16, 2024 | 6.800 | 6.810 | 6.590 | 6.790 | 9,266,021 | -0.07(-1.02%) |
Apr 15, 2024 | 7.090 | 7.165 | 6.790 | 6.860 | 5,626,543 | -0.21(-2.97%) |
Apr 12, 2024 | 7.250 | 7.270 | 7.070 | 7.070 | 2,441,444 | -0.28(-3.81%) |
Apr 11, 2024 | 7.540 | 7.570 | 7.350 | 7.350 | 2,924,856 | -0.15(-2.00%) |
Apr 10, 2024 | 7.450 | 7.530 | 7.340 | 7.500 | 3,803,618 | -0.15(-1.96%) |
Apr 09, 2024 | 7.470 | 7.670 | 7.420 | 7.650 | 2,348,048 | +0.24(+3.24%) |
Apr 08, 2024 | 7.410 | 7.475 | 7.380 | 7.410 | 2,308,523 | +0.04(+0.54%) |
Apr 05, 2024 | 7.330 | 7.420 | 7.260 | 7.370 | 3,163,216 | +0.01(+0.14%) |
Apr 04, 2024 | 7.670 | 7.770 | 7.360 | 7.360 | 3,865,469 | -0.26(-3.41%) |
Apr 03, 2024 | 7.450 | 7.630 | 7.410 | 7.620 | 5,564,713 | +0.16(+2.14%) |
Apr 02, 2024 | 7.330 | 7.560 | 7.305 | 7.460 | 4,269,943 | -0.02(-0.27%) |
Apr 01, 2024 | 7.450 | 7.527 | 7.310 | 7.480 | 2,907,596 | +0.05(+0.67%) |
Mar 28, 2024 | 7.440 | 7.455 | 7.420 | 7.430 | 5,973,639 | -0.03(-0.40%) |
Mar 27, 2024 | 7.410 | 7.470 | 7.355 | 7.460 | 2,573,546 | +0.12(+1.63%) |
Mar 26, 2024 | 7.270 | 7.450 | 7.210 | 7.340 | 3,749,042 | +0.13(+1.80%) |
Mar 25, 2024 | 7.320 | 7.335 | 7.200 | 7.210 | 2,003,465 | -0.01(-0.14%) |
Mar 22, 2024 | 7.370 | 7.395 | 7.190 | 7.220 | 1,387,480 | -0.13(-1.77%) |
Mar 21, 2024 | 7.490 | 7.500 | 7.340 | 7.350 | 3,062,200 | -0.04(-0.54%) |
Mar 20, 2024 | 7.080 | 7.450 | 7.060 | 7.390 | 5,600,477 | +0.33(+4.67%) |
Mar 19, 2024 | 7.160 | 7.340 | 7.010 | 7.060 | 6,741,809 | -0.15(-2.08%) |
Mar 18, 2024 | 7.060 | 7.270 | 6.980 | 7.210 | 3,400,350 | +0.15(+2.12%) |
Mar 15, 2024 | 6.970 | 7.160 | 6.920 | 7.060 | 3,717,646 | +0.04(+0.57%) |
Mar 14, 2024 | 7.070 | 7.120 | 6.920 | 7.020 | 4,476,118 | -0.05(-0.71%) |
Mar 13, 2024 | 7.030 | 7.170 | 7.030 | 7.070 | 2,569,726 | +0.01(+0.14%) |
Mar 12, 2024 | 7.170 | 7.190 | 7.020 | 7.060 | 2,818,962 | -0.10(-1.40%) |
Mar 11, 2024 | 7.070 | 7.195 | 7.040 | 7.160 | 2,614,507 | +0.08(+1.13%) |
Mar 08, 2024 | 7.210 | 7.300 | 7.040 | 7.080 | 3,849,106 | -0.08(-1.12%) |
Mar 07, 2024 | 7.240 | 7.300 | 7.105 | 7.160 | 2,711,261 | +0.01(+0.14%) |
Mar 06, 2024 | 7.180 | 7.220 | 7.070 | 7.150 | 4,545,744 | +0.14(+2.00%) |
Mar 05, 2024 | 7.050 | 7.110 | 6.960 | 7.010 | 7,399,299 | -0.05(-0.71%) |
Mar 04, 2024 | 7.140 | 7.390 | 7.060 | 7.060 | 5,757,057 | -0.08(-1.12%) |
Mar 01, 2024 | 7.160 | 7.305 | 6.950 | 7.140 | 7,869,976 | -0.04(-0.56%) |
Feb 29, 2024 | 7.110 | 7.400 | 7.010 | 7.180 | 7,173,795 | +0.11(+1.56%) |
Feb 28, 2024 | 7.270 | 7.300 | 6.880 | 7.070 | 11,067,532 | -0.31(-4.20%) |
Feb 27, 2024 | 8.180 | 8.240 | 6.551 | 7.380 | 20,777,412 | -1.56(-17.45%) |
Feb 26, 2024 | 8.940 | 9.020 | 8.880 | 8.940 | 3,978,422 | -0.05(-0.56%) |
Feb 23, 2024 | 9.000 | 9.070 | 8.940 | 8.990 | 2,367,306 | +0.03(+0.33%) |
Feb 22, 2024 | 8.890 | 9.020 | 8.800 | 8.960 | 2,319,669 | +0.11(+1.24%) |
Feb 21, 2024 | 8.830 | 8.905 | 8.730 | 8.850 | 2,390,622 | -0.08(-0.90%) |
Feb 20, 2024 | 8.850 | 9.000 | 8.850 | 8.930 | 3,809,706 | -0.03(-0.33%) |
Feb 16, 2024 | 8.970 | 9.070 | 8.880 | 8.960 | 3,040,306 | -0.14(-1.54%) |
Feb 15, 2024 | 9.380 | 9.450 | 9.080 | 9.100 | 5,948,467 | -0.16(-1.73%) |
Feb 14, 2024 | 9.190 | 9.265 | 9.070 | 9.260 | 5,322,330 | +0.32(+3.58%) |
Feb 13, 2024 | 9.080 | 9.170 | 8.895 | 8.940 | 4,089,784 | -0.50(-5.30%) |
Feb 12, 2024 | 9.410 | 9.605 | 9.365 | 9.440 | 2,430,985 | +0.02(+0.21%) |
Feb 09, 2024 | 9.300 | 9.460 | 9.270 | 9.420 | 3,449,098 | +0.12(+1.29%) |
Feb 08, 2024 | 9.220 | 9.410 | 9.180 | 9.300 | 2,221,644 | +0.08(+0.87%) |
Feb 07, 2024 | 9.200 | 9.230 | 9.020 | 9.220 | 1,824,356 | +0.05(+0.55%) |
Feb 06, 2024 | 8.950 | 9.195 | 8.950 | 9.170 | 1,587,528 | +0.18(+2.00%) |
Feb 05, 2024 | 9.150 | 9.228 | 8.980 | 8.990 | 2,085,662 | -0.30(-3.23%) |
Feb 02, 2024 | 9.260 | 9.380 | 9.115 | 9.290 | 2,224,224 | -0.06(-0.64%) |
Feb 01, 2024 | 8.990 | 9.360 | 8.970 | 9.350 | 3,449,241 | +0.41(+4.59%) |
Jan 31, 2024 | 9.130 | 9.230 | 8.900 | 8.940 | 5,420,622 | -0.21(-2.30%) |
Jan 30, 2024 | 9.150 | 9.220 | 9.085 | 9.150 | 3,099,356 | -0.01(-0.11%) |
Jan 29, 2024 | 8.940 | 9.160 | 8.885 | 9.160 | 2,717,856 | +0.22(+2.46%) |
Jan 26, 2024 | 8.880 | 9.025 | 8.880 | 8.940 | 2,478,268 | +0.11(+1.25%) |
Jan 25, 2024 | 9.000 | 9.040 | 8.755 | 8.830 | 3,351,793 | -0.05(-0.56%) |
Jan 24, 2024 | 9.240 | 9.240 | 8.840 | 8.880 | 3,645,943 | -0.23(-2.52%) |
Jan 23, 2024 | 9.290 | 9.370 | 9.030 | 9.110 | 2,510,812 | -0.09(-0.98%) |
Jan 22, 2024 | 9.240 | 9.340 | 9.125 | 9.200 | 3,208,593 | -0.02(-0.22%) |
Jan 19, 2024 | 9.080 | 9.230 | 8.990 | 9.220 | 2,327,913 | +0.19(+2.10%) |
Jan 18, 2024 | 8.950 | 9.050 | 8.910 | 9.030 | 2,605,780 | +0.17(+1.92%) |
Jan 17, 2024 | 8.910 | 9.025 | 8.810 | 8.860 | 3,909,974 | -0.20(-2.21%) |
Jan 16, 2024 | 8.910 | 9.105 | 8.885 | 9.060 | 4,081,731 | -0.02(-0.22%) |
Jan 12, 2024 | 9.030 | 9.150 | 8.945 | 9.080 | 4,492,282 | +0.11(+1.23%) |
Jan 11, 2024 | 8.950 | 9.040 | 8.795 | 8.970 | 2,230,895 | -0.05(-0.55%) |
Jan 10, 2024 | 9.010 | 9.200 | 8.940 | 9.020 | 2,779,791 | +0.00(+0.00%) |
Jan 09, 2024 | 9.070 | 9.270 | 9.020 | 9.020 | 4,294,429 | -0.17(-1.85%) |
Jan 08, 2024 | 8.750 | 9.310 | 8.740 | 9.190 | 5,707,497 | +0.52(+6.00%) |
Jan 05, 2024 | 8.760 | 8.970 | 8.665 | 8.670 | 3,398,118 | -0.19(-2.14%) |
Jan 04, 2024 | 8.750 | 9.030 | 8.720 | 8.860 | 5,946,000 | +0.08(+0.91%) |
Jan 03, 2024 | 8.920 | 8.970 | 8.770 | 8.780 | 5,087,340 | -0.30(-3.30%) |
Jan 02, 2024 | 9.140 | 9.190 | 8.900 | 9.080 | 3,596,478 | -0.18(-1.94%) |
Dec 29, 2023 | 9.320 | 9.440 | 9.260 | 9.260 | 2,090,522 | -0.12(-1.28%) |
Dec 28, 2023 | 9.290 | 9.420 | 9.275 | 9.380 | 1,559,286 | +0.06(+0.64%) |
Dec 27, 2023 | 9.300 | 9.350 | 9.213 | 9.320 | 2,301,779 | +0.07(+0.76%) |
Dec 26, 2023 | 9.370 | 9.440 | 9.135 | 9.250 | 2,803,643 | -0.09(-0.96%) |
Dec 22, 2023 | 9.240 | 9.380 | 9.190 | 9.340 | 3,959,445 | +0.11(+1.19%) |
Dec 21, 2023 | 8.990 | 9.305 | 8.940 | 9.230 | 5,219,659 | +0.30(+3.36%) |
Dec 20, 2023 | 8.890 | 9.200 | 8.860 | 8.930 | 6,569,930 | +0.00(+0.00%) |
Dec 19, 2023 | 8.660 | 8.980 | 8.630 | 8.930 | 4,701,152 | +0.45(+5.31%) |
Dec 18, 2023 | 8.490 | 8.580 | 8.345 | 8.480 | 3,692,572 | -0.02(-0.24%) |
Dec 15, 2023 | 8.580 | 8.640 | 8.420 | 8.500 | 7,395,408 | -0.26(-2.97%) |
Dec 14, 2023 | 8.700 | 8.870 | 8.595 | 8.760 | 9,167,359 | +0.32(+3.79%) |
Dec 13, 2023 | 8.070 | 8.530 | 7.975 | 8.440 | 5,474,258 | +0.40(+4.98%) |
Dec 12, 2023 | 7.930 | 8.080 | 7.820 | 8.040 | 3,647,498 | +0.08(+1.01%) |
Dec 11, 2023 | 8.000 | 8.075 | 7.950 | 7.960 | 3,312,628 | -0.07(-0.87%) |
Dec 08, 2023 | 7.990 | 8.175 | 7.941 | 8.030 | 4,634,808 | -0.01(-0.12%) |
Dec 07, 2023 | 7.990 | 8.060 | 7.870 | 8.040 | 3,780,036 | +0.11(+1.39%) |
Dec 06, 2023 | 7.920 | 8.185 | 7.840 | 7.930 | 7,570,467 | +0.06(+0.76%) |
Dec 05, 2023 | 7.890 | 7.990 | 7.760 | 7.870 | 5,305,581 | -0.15(-1.87%) |
Dec 04, 2023 | 7.990 | 8.145 | 7.870 | 8.020 | 7,264,275 | -0.01(-0.12%) |
Dec 01, 2023 | 7.710 | 8.040 | 7.690 | 8.030 | 6,654,988 | +0.27(+3.48%) |
Nov 30, 2023 | 7.700 | 7.870 | 7.480 | 7.760 | 29,049,420 | +0.06(+0.78%) |
Nov 29, 2023 | 7.500 | 7.745 | 7.440 | 7.700 | 8,138,656 | +0.26(+3.49%) |
Nov 28, 2023 | 7.400 | 7.580 | 7.330 | 7.440 | 6,542,496 | +0.03(+0.40%) |
Nov 27, 2023 | 7.190 | 7.430 | 7.110 | 7.410 | 7,565,029 | +0.12(+1.65%) |
Nov 24, 2023 | 7.210 | 7.340 | 7.185 | 7.290 | 2,979,476 | +0.03(+0.41%) |
Nov 22, 2023 | 7.370 | 7.400 | 7.190 | 7.260 | 5,787,774 | -0.01(-0.14%) |
Nov 21, 2023 | 7.220 | 7.325 | 7.195 | 7.270 | 9,315,280 | -0.03(-0.41%) |
Nov 20, 2023 | 7.140 | 7.410 | 7.090 | 7.300 | 7,498,873 | +0.09(+1.25%) |
Nov 17, 2023 | 7.320 | 7.325 | 7.105 | 7.210 | 4,682,264 | -0.03(-0.41%) |
Nov 16, 2023 | 7.260 | 7.340 | 7.035 | 7.240 | 7,994,887 | -0.01(-0.14%) |
Nov 15, 2023 | 7.190 | 7.520 | 7.050 | 7.250 | 7,982,196 | +0.01(+0.14%) |
Nov 14, 2023 | 6.810 | 7.315 | 6.760 | 7.240 | 15,455,026 | +0.75(+11.56%) |
Nov 13, 2023 | 6.440 | 6.550 | 6.275 | 6.490 | 8,601,239 | -0.08(-1.22%) |
Nov 10, 2023 | 6.470 | 6.590 | 6.260 | 6.570 | 5,312,625 | +0.08(+1.23%) |
Nov 09, 2023 | 6.910 | 6.920 | 6.445 | 6.490 | 5,710,219 | -0.39(-5.67%) |
Nov 08, 2023 | 7.070 | 7.270 | 6.770 | 6.880 | 9,293,748 | -0.08(-1.15%) |
Nov 07, 2023 | 7.150 | 7.440 | 6.830 | 6.960 | 8,975,902 | +0.20(+2.96%) |
Nov 06, 2023 | 6.870 | 6.930 | 6.725 | 6.760 | 7,031,128 | -0.11(-1.60%) |
Nov 03, 2023 | 6.790 | 7.050 | 6.760 | 6.870 | 6,556,999 | +0.24(+3.62%) |
Nov 02, 2023 | 6.450 | 6.680 | 6.340 | 6.630 | 7,603,576 | +0.37(+5.91%) |
Nov 01, 2023 | 6.380 | 6.440 | 6.175 | 6.260 | 3,018,775 | -0.12(-1.88%) |
Oct 31, 2023 | 6.420 | 6.470 | 6.340 | 6.380 | 3,270,176 | +0.00(+0.00%) |
Oct 30, 2023 | 6.440 | 6.470 | 6.290 | 6.380 | 4,379,580 | +0.02(+0.31%) |
Oct 27, 2023 | 6.550 | 6.580 | 6.340 | 6.360 | 2,444,976 | -0.13(-2.00%) |
Oct 26, 2023 | 6.510 | 6.600 | 6.340 | 6.490 | 5,442,749 | +0.00(+0.00%) |
Oct 25, 2023 | 6.520 | 6.580 | 6.370 | 6.490 | 4,736,858 | -0.15(-2.26%) |
Oct 24, 2023 | 6.630 | 6.760 | 6.530 | 6.640 | 5,829,323 | +0.11(+1.68%) |
Oct 23, 2023 | 6.600 | 6.820 | 6.490 | 6.530 | 4,310,436 | -0.22(-3.26%) |
Oct 20, 2023 | 6.690 | 6.770 | 6.615 | 6.750 | 3,271,656 | +0.03(+0.45%) |
Oct 19, 2023 | 6.780 | 6.860 | 6.705 | 6.720 | 3,979,874 | -0.05(-0.74%) |
Oct 18, 2023 | 6.950 | 6.960 | 6.740 | 6.770 | 2,601,722 | -0.22(-3.15%) |
Oct 17, 2023 | 7.140 | 7.260 | 6.790 | 6.990 | 10,056,960 | -0.19(-2.65%) |
Oct 16, 2023 | 6.870 | 7.346 | 6.850 | 7.180 | 11,509,974 | +0.41(+6.06%) |
Oct 13, 2023 | 6.710 | 6.800 | 6.710 | 6.770 | 2,597,589 | +0.02(+0.30%) |
Oct 12, 2023 | 6.840 | 6.880 | 6.680 | 6.750 | 3,240,358 | -0.03(-0.44%) |
Oct 11, 2023 | 6.740 | 6.970 | 6.740 | 6.780 | 5,702,488 | +0.03(+0.44%) |
Oct 10, 2023 | 6.430 | 6.780 | 6.390 | 6.750 | 4,133,669 | +0.37(+5.80%) |
Oct 09, 2023 | 6.400 | 6.485 | 6.265 | 6.380 | 3,247,976 | -0.11(-1.69%) |
Oct 06, 2023 | 6.420 | 6.530 | 6.390 | 6.490 | 2,867,057 | -0.01(-0.15%) |
Oct 05, 2023 | 6.450 | 6.560 | 6.415 | 6.500 | 3,430,601 | +0.02(+0.31%) |
Oct 04, 2023 | 6.180 | 6.515 | 6.070 | 6.480 | 4,385,341 | +0.28(+4.52%) |
Oct 03, 2023 | 6.640 | 6.675 | 6.190 | 6.200 | 5,272,876 | -0.55(-8.15%) |
Oct 02, 2023 | 6.680 | 6.760 | 6.605 | 6.750 | 4,440,920 | +0.04(+0.60%) |
Sep 29, 2023 | 6.790 | 6.920 | 6.695 | 6.710 | 6,516,780 | -0.02(-0.30%) |
Sep 28, 2023 | 7.290 | 7.290 | 6.690 | 6.730 | 10,037,765 | -0.49(-6.79%) |
Sep 27, 2023 | 7.090 | 7.260 | 7.000 | 7.220 | 7,903,549 | +0.19(+2.70%) |
Sep 26, 2023 | 7.080 | 7.210 | 7.005 | 7.030 | 9,269,599 | -0.15(-2.09%) |
Sep 25, 2023 | 7.160 | 7.230 | 7.130 | 7.180 | 6,195,749 | -0.04(-0.55%) |
Sep 22, 2023 | 7.280 | 7.365 | 7.160 | 7.220 | 10,038,280 | -0.02(-0.28%) |
Sep 21, 2023 | 7.250 | 7.290 | 7.100 | 7.240 | 6,191,528 | -0.09(-1.23%) |
Sep 20, 2023 | 7.440 | 7.490 | 7.300 | 7.330 | 2,605,895 | -0.05(-0.68%) |
Sep 19, 2023 | 7.340 | 7.455 | 7.320 | 7.380 | 4,739,776 | +0.05(+0.68%) |
Sep 18, 2023 | 7.300 | 7.380 | 7.210 | 7.330 | 5,750,295 | -0.02(-0.27%) |
Sep 15, 2023 | 7.250 | 7.390 | 7.220 | 7.350 | 6,996,545 | +0.09(+1.24%) |
Sep 14, 2023 | 7.180 | 7.280 | 7.075 | 7.260 | 5,876,188 | +0.18(+2.54%) |
Sep 13, 2023 | 7.150 | 7.210 | 7.030 | 7.080 | 2,544,485 | -0.04(-0.56%) |
Sep 12, 2023 | 7.110 | 7.235 | 7.070 | 7.120 | 2,885,577 | +0.05(+0.71%) |
Sep 11, 2023 | 7.000 | 7.080 | 6.840 | 7.070 | 11,901,143 | +0.08(+1.14%) |
Sep 08, 2023 | 6.800 | 7.015 | 6.750 | 6.990 | 7,164,884 | -0.05(-0.71%) |
Sep 07, 2023 | 7.110 | 7.179 | 7.020 | 7.040 | 5,625,013 | -0.17(-2.36%) |
Sep 06, 2023 | 7.350 | 7.360 | 7.175 | 7.210 | 4,295,662 | -0.16(-2.17%) |
Sep 05, 2023 | 7.260 | 7.410 | 7.230 | 7.370 | 3,990,097 | +0.08(+1.10%) |
Sep 01, 2023 | 7.520 | 7.630 | 7.250 | 7.290 | 3,659,670 | -0.14(-1.88%) |
Aug 31, 2023 | 7.290 | 7.575 | 7.290 | 7.430 | 5,736,985 | +0.16(+2.20%) |
Aug 30, 2023 | 7.260 | 7.320 | 7.150 | 7.270 | 6,262,021 | +0.00(+0.00%) |
Aug 29, 2023 | 7.240 | 7.310 | 7.170 | 7.270 | 6,352,834 | +0.07(+0.97%) |
Aug 28, 2023 | 7.250 | 7.325 | 7.190 | 7.200 | 4,758,667 | +0.06(+0.84%) |
Aug 25, 2023 | 6.990 | 7.250 | 6.990 | 7.140 | 4,374,595 | +0.04(+0.56%) |
Aug 24, 2023 | 7.200 | 7.280 | 7.090 | 7.100 | 4,304,305 | -0.11(-1.53%) |
Aug 23, 2023 | 7.130 | 7.270 | 7.105 | 7.210 | 4,315,504 | +0.15(+2.12%) |
Aug 22, 2023 | 7.160 | 7.235 | 7.050 | 7.060 | 7,019,153 | -0.09(-1.26%) |
Aug 21, 2023 | 7.130 | 7.240 | 7.090 | 7.150 | 6,395,223 | +0.06(+0.85%) |
Aug 18, 2023 | 7.030 | 7.265 | 7.020 | 7.090 | 6,877,944 | +0.01(+0.14%) |
Aug 17, 2023 | 7.100 | 7.175 | 7.040 | 7.080 | 7,006,096 | +0.00(+0.00%) |
Aug 16, 2023 | 7.030 | 7.265 | 7.015 | 7.080 | 5,269,210 | +0.01(+0.14%) |
Aug 15, 2023 | 7.110 | 7.180 | 7.020 | 7.070 | 9,878,391 | -0.16(-2.21%) |
Aug 14, 2023 | 7.050 | 7.430 | 7.030 | 7.230 | 13,642,839 | +0.12(+1.69%) |
Aug 11, 2023 | 6.930 | 7.185 | 6.880 | 7.110 | 8,000,112 | +0.11(+1.57%) |
Aug 10, 2023 | 7.080 | 7.130 | 6.880 | 7.000 | 12,380,567 | -0.05(-0.71%) |
Aug 09, 2023 | 6.600 | 7.090 | 6.545 | 7.050 | 13,747,723 | +0.45(+6.82%) |
Aug 08, 2023 | 6.600 | 6.625 | 6.410 | 6.600 | 16,586,005 | -0.12(-1.79%) |
Aug 07, 2023 | 6.640 | 6.915 | 6.580 | 6.720 | 12,931,353 | -0.12(-1.75%) |
Aug 04, 2023 | 6.820 | 7.140 | 6.600 | 6.840 | 19,466,498 | -0.14(-2.01%) |
Aug 03, 2023 | 8.240 | 8.240 | 6.940 | 6.980 | 32,437,780 | -2.00(-22.27%) |
Aug 02, 2023 | 9.170 | 9.205 | 8.940 | 8.980 | 5,865,886 | -0.30(-3.23%) |
Aug 01, 2023 | 9.440 | 9.460 | 9.190 | 9.280 | 4,472,998 | -0.23(-2.42%) |
Jul 31, 2023 | 9.460 | 9.560 | 9.450 | 9.510 | 2,492,948 | +0.05(+0.53%) |
Jul 28, 2023 | 9.420 | 9.525 | 9.340 | 9.460 | 3,071,011 | +0.16(+1.72%) |
Jul 27, 2023 | 9.530 | 9.665 | 9.270 | 9.300 | 3,132,948 | -0.14(-1.48%) |
Jul 26, 2023 | 9.470 | 9.565 | 9.350 | 9.440 | 4,587,593 | -0.08(-0.84%) |
Jul 25, 2023 | 9.500 | 9.645 | 9.440 | 9.520 | 3,701,448 | +0.02(+0.21%) |
Jul 24, 2023 | 9.600 | 9.690 | 9.490 | 9.500 | 4,432,028 | -0.11(-1.14%) |
Jul 21, 2023 | 9.740 | 9.760 | 9.495 | 9.610 | 2,717,868 | -0.08(-0.83%) |
Jul 20, 2023 | 9.690 | 9.770 | 9.610 | 9.690 | 2,378,579 | -0.09(-0.92%) |
Jul 19, 2023 | 9.970 | 10.03 | 9.740 | 9.780 | 4,219,351 | -0.12(-1.21%) |
Jul 18, 2023 | 9.780 | 9.965 | 9.780 | 9.900 | 3,133,015 | +0.19(+1.96%) |
Jul 17, 2023 | 9.930 | 9.930 | 9.690 | 9.710 | 3,942,776 | -0.16(-1.62%) |
Jul 14, 2023 | 9.910 | 9.950 | 9.820 | 9.870 | 2,890,206 | -0.03(-0.30%) |
Jul 13, 2023 | 9.910 | 10.03 | 9.860 | 9.900 | 3,561,490 | +0.04(+0.41%) |
Jul 12, 2023 | 9.910 | 9.950 | 9.730 | 9.860 | 4,344,835 | +0.13(+1.34%) |
Jul 11, 2023 | 9.750 | 9.840 | 9.460 | 9.730 | 4,290,198 | -0.02(-0.21%) |
Jul 10, 2023 | 9.250 | 9.835 | 9.220 | 9.750 | 4,194,156 | +0.45(+4.84%) |
Jul 07, 2023 | 9.240 | 9.410 | 9.220 | 9.300 | 2,971,668 | +0.07(+0.76%) |
Jul 06, 2023 | 9.320 | 9.385 | 9.120 | 9.230 | 2,755,037 | -0.27(-2.84%) |
Jul 05, 2023 | 9.520 | 9.590 | 9.400 | 9.500 | 3,834,895 | -0.07(-0.73%) |
Jul 03, 2023 | 9.520 | 9.640 | 9.420 | 9.570 | 2,120,438 | +0.04(+0.42%) |
Jun 30, 2023 | 9.480 | 9.560 | 9.345 | 9.530 | 3,381,095 | +0.11(+1.17%) |
Jun 29, 2023 | 9.360 | 9.580 | 9.340 | 9.420 | 5,737,709 | +0.08(+0.86%) |
Jun 28, 2023 | 9.180 | 9.380 | 9.105 | 9.340 | 4,183,044 | +0.16(+1.74%) |
Jun 27, 2023 | 8.980 | 9.220 | 8.920 | 9.180 | 4,224,307 | +0.27(+3.03%) |
Jun 26, 2023 | 8.780 | 8.990 | 8.730 | 8.910 | 3,039,929 | +0.11(+1.25%) |
Jun 23, 2023 | 8.750 | 8.830 | 8.740 | 8.800 | 4,887,319 | -0.03(-0.34%) |
Jun 22, 2023 | 8.780 | 8.845 | 8.680 | 8.830 | 2,772,461 | -0.02(-0.23%) |
Jun 21, 2023 | 8.820 | 8.940 | 8.750 | 8.850 | 2,405,333 | -0.12(-1.34%) |
Jun 20, 2023 | 8.990 | 9.030 | 8.855 | 8.970 | 4,035,453 | -0.12(-1.32%) |
Jun 16, 2023 | 9.180 | 9.245 | 8.970 | 9.090 | 5,462,786 | -0.10(-1.09%) |