Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 7.625 | 7.670 | 7.470 | 7.490 | 39,987 | +0.18(+2.46%) |
May 30, 2024 | 7.150 | 7.350 | 7.150 | 7.310 | 107,777 | +0.03(+0.41%) |
May 29, 2024 | 7.410 | 7.410 | 7.270 | 7.280 | 41,330 | -0.35(-4.59%) |
May 28, 2024 | 7.650 | 7.710 | 7.600 | 7.630 | 46,152 | +0.03(+0.39%) |
May 24, 2024 | 7.650 | 7.800 | 7.550 | 7.600 | 19,818 | -0.31(-3.92%) |
May 23, 2024 | 7.985 | 8.060 | 7.860 | 7.910 | 55,930 | +0.28(+3.67%) |
May 22, 2024 | 7.798 | 7.920 | 7.610 | 7.630 | 44,538 | -0.01(-0.13%) |
May 21, 2024 | 7.600 | 7.672 | 7.390 | 7.640 | 19,182 | +0.01(+0.13%) |
May 20, 2024 | 7.720 | 7.720 | 7.567 | 7.630 | 36,158 | -0.05(-0.65%) |
May 17, 2024 | 7.660 | 7.780 | 7.600 | 7.680 | 36,587 | +0.05(+0.66%) |
May 16, 2024 | 7.660 | 7.782 | 7.630 | 7.630 | 33,890 | -0.06(-0.78%) |
May 15, 2024 | 7.330 | 7.690 | 7.330 | 7.690 | 15,382 | +0.10(+1.32%) |
May 14, 2024 | 7.400 | 7.770 | 7.400 | 7.590 | 43,314 | -0.14(-1.81%) |
May 13, 2024 | 7.510 | 7.890 | 7.510 | 7.730 | 42,282 | +0.04(+0.52%) |
May 10, 2024 | 7.490 | 7.800 | 7.490 | 7.690 | 24,717 | +0.01(+0.13%) |
May 09, 2024 | 7.670 | 7.800 | 7.560 | 7.680 | 68,507 | +0.21(+2.81%) |
May 08, 2024 | 7.500 | 7.520 | 7.400 | 7.470 | 29,614 | -0.13(-1.71%) |
May 07, 2024 | 7.680 | 7.800 | 7.540 | 7.600 | 86,519 | +0.02(+0.25%) |
May 06, 2024 | 7.310 | 7.870 | 7.310 | 7.581 | 36,341 | +0.07(+0.95%) |
May 03, 2024 | 7.595 | 7.670 | 7.500 | 7.510 | 33,890 | -0.03(-0.40%) |
May 02, 2024 | 7.585 | 7.650 | 7.530 | 7.540 | 47,620 | -0.02(-0.26%) |
May 01, 2024 | 7.584 | 7.691 | 7.560 | 7.560 | 21,713 | -0.24(-3.08%) |
Apr 30, 2024 | 7.790 | 7.890 | 7.790 | 7.800 | 22,998 | -0.10(-1.27%) |
Apr 29, 2024 | 7.978 | 7.992 | 7.610 | 7.900 | 32,472 | +0.03(+0.38%) |
Apr 26, 2024 | 7.825 | 7.976 | 7.825 | 7.870 | 18,840 | +0.01(+0.13%) |
Apr 25, 2024 | 7.540 | 8.040 | 7.540 | 7.860 | 45,896 | +0.01(+0.13%) |
Apr 24, 2024 | 7.875 | 7.940 | 7.810 | 7.850 | 24,872 | +0.01(+0.13%) |
Apr 23, 2024 | 7.780 | 7.950 | 7.610 | 7.840 | 56,048 | +0.09(+1.16%) |
Apr 22, 2024 | 7.715 | 7.780 | 7.710 | 7.750 | 44,297 | +0.07(+0.91%) |
Apr 19, 2024 | 7.514 | 7.694 | 7.514 | 7.680 | 33,907 | +0.08(+1.05%) |
Apr 18, 2024 | 7.551 | 7.683 | 7.510 | 7.600 | 47,289 | -0.17(-2.21%) |
Apr 17, 2024 | 7.720 | 7.890 | 7.650 | 7.772 | 51,086 | +0.04(+0.48%) |
Apr 16, 2024 | 7.720 | 7.855 | 7.700 | 7.735 | 42,361 | -0.12(-1.59%) |
Apr 15, 2024 | 8.000 | 8.000 | 7.860 | 7.860 | 31,971 | -0.16(-2.00%) |
Apr 12, 2024 | 8.030 | 8.250 | 8.020 | 8.020 | 16,766 | -0.22(-2.67%) |
Apr 11, 2024 | 8.190 | 8.350 | 8.115 | 8.240 | 13,956 | -0.15(-1.76%) |
Apr 10, 2024 | 8.790 | 8.790 | 8.370 | 8.387 | 21,006 | -0.05(-0.55%) |
Apr 09, 2024 | 8.479 | 8.720 | 8.350 | 8.434 | 10,857 | +0.13(+1.55%) |
Apr 08, 2024 | 8.370 | 8.450 | 8.110 | 8.306 | 64,023 | -0.06(-0.77%) |
Apr 05, 2024 | 8.460 | 8.550 | 8.370 | 8.370 | 14,480 | -0.25(-2.90%) |
Apr 04, 2024 | 8.660 | 8.860 | 8.426 | 8.620 | 25,009 | +0.26(+3.11%) |
Apr 03, 2024 | 8.320 | 8.470 | 8.310 | 8.360 | 17,047 | +0.16(+1.95%) |
Apr 02, 2024 | 8.280 | 8.500 | 8.200 | 8.200 | 16,101 | -0.05(-0.61%) |
Apr 01, 2024 | 7.900 | 8.340 | 7.900 | 8.250 | 28,535 | +0.04(+0.49%) |
Mar 28, 2024 | 8.200 | 8.340 | 8.200 | 8.210 | 41,393 | +0.18(+2.18%) |
Mar 27, 2024 | 7.800 | 8.050 | 7.800 | 8.035 | 19,352 | +0.04(+0.56%) |
Mar 26, 2024 | 7.954 | 8.060 | 7.825 | 7.990 | 23,808 | +0.07(+0.82%) |
Mar 25, 2024 | 7.928 | 8.150 | 7.790 | 7.925 | 33,941 | -0.09(-1.18%) |
Mar 22, 2024 | 7.985 | 8.190 | 7.770 | 8.020 | 19,681 | -0.06(-0.74%) |
Mar 21, 2024 | 7.900 | 8.330 | 7.900 | 8.080 | 31,493 | -0.11(-1.34%) |
Mar 20, 2024 | 8.150 | 8.310 | 8.040 | 8.190 | 36,994 | +0.10(+1.24%) |
Mar 19, 2024 | 8.240 | 8.240 | 8.040 | 8.090 | 57,072 | -0.10(-1.20%) |
Mar 18, 2024 | 8.300 | 8.390 | 8.180 | 8.188 | 43,025 | -0.03(-0.39%) |
Mar 15, 2024 | 8.185 | 8.450 | 8.158 | 8.220 | 28,122 | -0.24(-2.84%) |
Mar 14, 2024 | 8.315 | 8.490 | 8.110 | 8.460 | 30,779 | +0.06(+0.71%) |
Mar 13, 2024 | 8.205 | 8.440 | 8.060 | 8.400 | 61,180 | -0.22(-2.55%) |
Mar 12, 2024 | 8.360 | 8.620 | 8.280 | 8.620 | 78,668 | +0.44(+5.38%) |
Mar 11, 2024 | 8.060 | 8.210 | 8.060 | 8.180 | 45,598 | -0.05(-0.61%) |
Mar 08, 2024 | 8.310 | 8.490 | 8.170 | 8.230 | 107,630 | +0.02(+0.24%) |
Mar 07, 2024 | 7.956 | 8.220 | 7.956 | 8.210 | 147,277 | +0.18(+2.24%) |
Mar 06, 2024 | 8.050 | 8.070 | 7.910 | 8.030 | 71,166 | +0.03(+0.37%) |
Mar 05, 2024 | 8.100 | 8.100 | 7.900 | 8.000 | 79,249 | -0.08(-0.99%) |
Mar 04, 2024 | 8.060 | 8.080 | 8.010 | 8.080 | 65,385 | +0.06(+0.75%) |
Mar 01, 2024 | 8.050 | 8.100 | 8.020 | 8.020 | 38,172 | -0.06(-0.74%) |
Feb 29, 2024 | 8.008 | 8.120 | 7.880 | 8.080 | 132,345 | +0.13(+1.64%) |
Feb 28, 2024 | 7.700 | 8.080 | 7.660 | 7.950 | 133,175 | -0.15(-1.85%) |
Feb 27, 2024 | 7.720 | 8.270 | 7.720 | 8.100 | 41,538 | +0.15(+1.89%) |
Feb 26, 2024 | 8.150 | 8.230 | 7.910 | 7.950 | 42,043 | -0.04(-0.50%) |
Feb 23, 2024 | 8.100 | 8.100 | 7.920 | 7.990 | 37,525 | +0.07(+0.88%) |
Feb 22, 2024 | 8.202 | 8.250 | 7.900 | 7.920 | 70,552 | +0.19(+2.46%) |
Feb 21, 2024 | 7.580 | 7.730 | 7.580 | 7.730 | 106,972 | +0.05(+0.65%) |
Feb 20, 2024 | 7.760 | 7.890 | 7.593 | 7.680 | 94,716 | +0.27(+3.64%) |
Feb 16, 2024 | 7.390 | 7.540 | 7.280 | 7.410 | 26,909 | -0.01(-0.13%) |
Feb 15, 2024 | 7.150 | 7.640 | 7.150 | 7.420 | 110,738 | +0.18(+2.49%) |
Feb 14, 2024 | 7.106 | 7.270 | 7.106 | 7.240 | 104,939 | +0.15(+2.12%) |
Feb 13, 2024 | 7.135 | 7.140 | 7.000 | 7.090 | 68,576 | -0.13(-1.80%) |
Feb 12, 2024 | 6.980 | 7.280 | 6.980 | 7.220 | 153,754 | +0.03(+0.46%) |
Feb 09, 2024 | 7.080 | 7.240 | 7.080 | 7.187 | 64,848 | +0.07(+0.94%) |
Feb 08, 2024 | 7.040 | 7.290 | 7.040 | 7.120 | 98,342 | -0.05(-0.70%) |
Feb 07, 2024 | 7.195 | 7.280 | 7.090 | 7.170 | 58,263 | +0.03(+0.36%) |
Feb 06, 2024 | 7.098 | 7.200 | 7.038 | 7.144 | 68,426 | -0.01(-0.08%) |
Feb 05, 2024 | 7.176 | 7.240 | 7.090 | 7.150 | 98,148 | -0.10(-1.38%) |
Feb 02, 2024 | 7.259 | 7.280 | 7.200 | 7.250 | 144,165 | +0.18(+2.62%) |
Feb 01, 2024 | 7.000 | 7.080 | 6.960 | 7.065 | 120,329 | +0.16(+2.24%) |
Jan 31, 2024 | 7.030 | 7.077 | 6.910 | 6.910 | 97,301 | +0.06(+0.88%) |
Jan 30, 2024 | 6.910 | 6.910 | 6.790 | 6.850 | 62,690 | +0.04(+0.59%) |
Jan 29, 2024 | 6.837 | 6.900 | 6.810 | 6.810 | 98,653 | +0.05(+0.74%) |
Jan 26, 2024 | 6.788 | 6.822 | 6.750 | 6.760 | 52,277 | +0.01(+0.15%) |
Jan 25, 2024 | 6.765 | 6.800 | 6.700 | 6.750 | 105,745 | +0.01(+0.15%) |
Jan 24, 2024 | 6.780 | 6.910 | 6.730 | 6.740 | 920,219 | -0.10(-1.46%) |
Jan 23, 2024 | 6.893 | 6.900 | 6.830 | 6.840 | 579,163 | +0.03(+0.44%) |
Jan 22, 2024 | 6.870 | 6.920 | 6.810 | 6.810 | 256,444 | -0.08(-1.16%) |
Jan 19, 2024 | 6.895 | 6.950 | 6.840 | 6.890 | 104,418 | +0.18(+2.68%) |
Jan 18, 2024 | 6.782 | 6.840 | 6.690 | 6.710 | 488,247 | -0.01(-0.15%) |
Jan 17, 2024 | 6.678 | 6.730 | 6.640 | 6.720 | 223,430 | +0.01(+0.15%) |
Jan 16, 2024 | 6.808 | 6.850 | 6.710 | 6.710 | 102,730 | -0.13(-1.97%) |
Jan 12, 2024 | 6.845 | 6.909 | 6.760 | 6.845 | 58,354 | +0.17(+2.47%) |
Jan 11, 2024 | 6.660 | 6.870 | 6.660 | 6.680 | 122,042 | -0.01(-0.15%) |
Jan 10, 2024 | 6.720 | 6.740 | 6.690 | 6.690 | 107,323 | -0.04(-0.59%) |
Jan 09, 2024 | 7.016 | 7.016 | 6.730 | 6.730 | 134,227 | -0.11(-1.61%) |
Jan 08, 2024 | 6.914 | 6.990 | 6.680 | 6.840 | 85,256 | -0.12(-1.67%) |
Jan 05, 2024 | 7.170 | 7.170 | 6.850 | 6.956 | 61,687 | +0.05(+0.67%) |
Jan 04, 2024 | 7.150 | 7.150 | 6.880 | 6.910 | 127,674 | -0.09(-1.29%) |
Jan 03, 2024 | 7.105 | 7.150 | 6.960 | 7.000 | 45,801 | -0.13(-1.82%) |
Jan 02, 2024 | 7.226 | 7.267 | 7.130 | 7.130 | 58,225 | -0.17(-2.33%) |
Dec 29, 2023 | 7.245 | 7.330 | 7.200 | 7.300 | 27,734 | +0.02(+0.27%) |
Dec 28, 2023 | 7.370 | 7.370 | 7.280 | 7.280 | 45,316 | -0.06(-0.80%) |
Dec 27, 2023 | 7.367 | 7.480 | 7.300 | 7.339 | 58,726 | +0.09(+1.23%) |
Dec 26, 2023 | 7.315 | 7.560 | 7.204 | 7.250 | 60,151 | -0.08(-1.09%) |
Dec 22, 2023 | 7.395 | 7.460 | 7.200 | 7.330 | 33,457 | -0.01(-0.14%) |
Dec 21, 2023 | 7.450 | 7.463 | 7.280 | 7.340 | 77,514 | +0.15(+2.09%) |
Dec 20, 2023 | 7.200 | 7.400 | 7.180 | 7.190 | 56,242 | +0.05(+0.69%) |
Dec 19, 2023 | 7.090 | 7.200 | 7.090 | 7.141 | 106,236 | +0.13(+1.86%) |
Dec 18, 2023 | 6.870 | 7.090 | 6.870 | 7.010 | 132,549 | -0.04(-0.64%) |
Dec 15, 2023 | 7.085 | 7.170 | 7.000 | 7.055 | 58,781 | +0.05(+0.79%) |
Dec 14, 2023 | 7.310 | 7.310 | 7.000 | 7.000 | 86,553 | +0.05(+0.72%) |
Dec 13, 2023 | 6.867 | 6.960 | 6.780 | 6.950 | 70,458 | +0.03(+0.43%) |
Dec 12, 2023 | 6.929 | 7.100 | 6.860 | 6.920 | 112,701 | +0.10(+1.47%) |
Dec 11, 2023 | 6.965 | 6.990 | 6.810 | 6.820 | 272,373 | -0.01(-0.15%) |
Dec 08, 2023 | 6.955 | 7.011 | 6.805 | 6.830 | 60,317 | +0.03(+0.44%) |
Dec 07, 2023 | 6.862 | 7.030 | 6.750 | 6.800 | 183,198 | -0.13(-1.88%) |
Dec 06, 2023 | 6.970 | 7.130 | 6.930 | 6.930 | 122,141 | +0.17(+2.51%) |
Dec 05, 2023 | 6.860 | 6.905 | 6.760 | 6.760 | 94,357 | -0.21(-3.01%) |
Dec 04, 2023 | 7.112 | 7.120 | 6.970 | 6.970 | 131,964 | -0.08(-1.13%) |
Dec 01, 2023 | 6.950 | 7.197 | 6.950 | 7.050 | 58,026 | +0.06(+0.86%) |
Nov 30, 2023 | 6.990 | 7.160 | 6.960 | 6.990 | 274,986 | +0.03(+0.43%) |
Nov 29, 2023 | 7.126 | 7.140 | 6.950 | 6.960 | 90,233 | +0.04(+0.58%) |
Nov 28, 2023 | 6.969 | 7.090 | 6.840 | 6.920 | 130,452 | +0.06(+0.87%) |
Nov 27, 2023 | 6.900 | 7.000 | 6.760 | 6.860 | 122,883 | -0.06(-0.87%) |
Nov 24, 2023 | 6.970 | 7.230 | 6.710 | 6.920 | 46,254 | +0.07(+1.02%) |
Nov 22, 2023 | 6.980 | 6.980 | 6.850 | 6.850 | 68,593 | +0.06(+0.88%) |
Nov 21, 2023 | 6.940 | 7.000 | 6.790 | 6.790 | 211,191 | -0.03(-0.44%) |
Nov 20, 2023 | 6.800 | 7.110 | 6.800 | 6.820 | 142,309 | -0.13(-1.87%) |
Nov 17, 2023 | 6.954 | 7.110 | 6.840 | 6.950 | 75,500 | -0.01(-0.14%) |
Nov 16, 2023 | 7.027 | 7.150 | 6.890 | 6.960 | 130,165 | +0.05(+0.72%) |
Nov 15, 2023 | 7.038 | 7.050 | 6.900 | 6.910 | 66,250 | +0.04(+0.58%) |
Nov 14, 2023 | 6.978 | 7.090 | 6.790 | 6.870 | 122,374 | +0.09(+1.33%) |
Nov 13, 2023 | 6.827 | 6.930 | 6.750 | 6.780 | 190,270 | -0.21(-3.00%) |
Nov 10, 2023 | 7.108 | 7.140 | 6.900 | 6.990 | 85,574 | -0.22(-3.05%) |
Nov 09, 2023 | 7.279 | 7.365 | 7.110 | 7.210 | 137,595 | -0.09(-1.23%) |
Nov 08, 2023 | 7.377 | 7.430 | 7.280 | 7.300 | 72,131 | +0.00(+0.00%) |
Nov 07, 2023 | 7.385 | 7.520 | 7.200 | 7.300 | 100,081 | -0.20(-2.67%) |
Nov 06, 2023 | 7.690 | 7.780 | 7.470 | 7.500 | 137,552 | +0.24(+3.31%) |
Nov 03, 2023 | 6.860 | 7.490 | 6.860 | 7.260 | 46,108 | -0.51(-6.61%) |
Oct 30, 2023 | 7.774 | 0 | +0.12(+1.62%) | |||
Oct 27, 2023 | 8.020 | 8.020 | 7.490 | 7.650 | 41,295 | +0.11(+1.39%) |
Oct 26, 2023 | 7.595 | 7.600 | 7.500 | 7.545 | 60,826 | -0.04(-0.59%) |
Oct 25, 2023 | 7.580 | 7.650 | 7.520 | 7.590 | 36,243 | +0.01(+0.13%) |
Oct 24, 2023 | 7.510 | 7.610 | 7.500 | 7.580 | 147,331 | +0.07(+0.93%) |
Oct 23, 2023 | 7.430 | 7.700 | 7.430 | 7.510 | 62,126 | +0.12(+1.62%) |
Oct 20, 2023 | 7.475 | 7.520 | 7.390 | 7.390 | 81,738 | -0.12(-1.60%) |
Oct 19, 2023 | 7.445 | 7.590 | 7.445 | 7.510 | 49,494 | -0.36(-4.57%) |
Oct 18, 2023 | 7.810 | 7.870 | 7.730 | 7.870 | 45,689 | +0.47(+6.35%) |
Oct 17, 2023 | 7.600 | 7.600 | 7.400 | 7.400 | 201,844 | -0.04(-0.54%) |
Oct 16, 2023 | 7.360 | 7.450 | 7.350 | 7.440 | 110,620 | +0.20(+2.76%) |
Oct 13, 2023 | 7.380 | 7.450 | 7.180 | 7.240 | 67,011 | -0.10(-1.36%) |
Oct 12, 2023 | 7.430 | 7.485 | 7.310 | 7.340 | 84,505 | -0.30(-3.93%) |
Oct 11, 2023 | 7.515 | 7.640 | 7.390 | 7.640 | 44,673 | +0.05(+0.66%) |
Oct 10, 2023 | 7.546 | 7.650 | 7.390 | 7.590 | 53,770 | +0.04(+0.53%) |
Oct 09, 2023 | 7.575 | 7.670 | 7.390 | 7.550 | 111,674 | +0.01(+0.13%) |
Oct 06, 2023 | 7.700 | 7.700 | 7.471 | 7.540 | 54,568 | +0.11(+1.47%) |
Oct 05, 2023 | 7.575 | 7.620 | 7.400 | 7.431 | 57,983 | -0.04(-0.52%) |
Oct 04, 2023 | 7.438 | 7.550 | 7.400 | 7.470 | 70,335 | +0.06(+0.81%) |
Oct 03, 2023 | 7.415 | 7.470 | 7.391 | 7.410 | 67,589 | -0.22(-2.88%) |
Oct 02, 2023 | 7.600 | 7.648 | 7.492 | 7.630 | 49,577 | -0.28(-3.54%) |
Sep 29, 2023 | 8.130 | 8.170 | 7.910 | 7.910 | 44,642 | +0.03(+0.41%) |
Sep 28, 2023 | 7.800 | 7.890 | 7.800 | 7.878 | 56,346 | +0.19(+2.44%) |
Sep 27, 2023 | 7.795 | 7.795 | 7.689 | 7.690 | 34,502 | -0.02(-0.26%) |
Sep 26, 2023 | 7.735 | 7.814 | 7.710 | 7.710 | 39,671 | +0.03(+0.39%) |
Sep 25, 2023 | 7.420 | 7.780 | 7.680 | 7.680 | 57,684 | -0.09(-1.16%) |
Sep 22, 2023 | 7.855 | 7.910 | 7.660 | 7.770 | 47,177 | +0.21(+2.78%) |
Sep 21, 2023 | 7.591 | 7.630 | 7.430 | 7.560 | 56,711 | +0.02(+0.27%) |
Sep 20, 2023 | 7.491 | 7.710 | 7.491 | 7.540 | 127,984 | +0.03(+0.40%) |
Sep 19, 2023 | 7.462 | 7.640 | 7.400 | 7.510 | 144,774 | -0.03(-0.40%) |
Sep 18, 2023 | 7.599 | 7.601 | 7.520 | 7.540 | 60,378 | -0.07(-0.92%) |
Sep 15, 2023 | 7.545 | 7.690 | 7.430 | 7.610 | 72,372 | +0.02(+0.26%) |
Sep 14, 2023 | 7.620 | 7.790 | 7.400 | 7.590 | 106,393 | +0.12(+1.61%) |
Sep 13, 2023 | 7.500 | 7.520 | 7.430 | 7.470 | 45,408 | -0.01(-0.13%) |
Sep 12, 2023 | 7.396 | 7.525 | 7.380 | 7.480 | 205,401 | +0.10(+1.36%) |
Sep 11, 2023 | 7.310 | 7.540 | 7.310 | 7.380 | 145,774 | +0.07(+0.96%) |
Sep 08, 2023 | 7.020 | 7.550 | 7.020 | 7.310 | 88,914 | +0.12(+1.67%) |
Sep 07, 2023 | 6.950 | 7.200 | 6.950 | 7.190 | 168,320 | +0.00(+0.00%) |
Sep 06, 2023 | 7.180 | 7.210 | 7.140 | 7.190 | 87,593 | -0.12(-1.64%) |
Sep 05, 2023 | 7.360 | 7.490 | 7.090 | 7.310 | 96,553 | -0.23(-3.05%) |
Sep 01, 2023 | 7.820 | 7.820 | 7.300 | 7.540 | 34,307 | -0.06(-0.79%) |
Aug 31, 2023 | 7.414 | 7.600 | 7.400 | 7.600 | 47,768 | -0.08(-1.04%) |
Aug 30, 2023 | 7.820 | 7.820 | 7.620 | 7.680 | 31,613 | -0.13(-1.66%) |
Aug 29, 2023 | 7.760 | 7.840 | 7.730 | 7.810 | 88,116 | +0.02(+0.26%) |
Aug 28, 2023 | 7.751 | 7.820 | 7.720 | 7.790 | 170,982 | -0.01(-0.13%) |
Aug 25, 2023 | 7.865 | 7.900 | 7.660 | 7.800 | 75,771 | +0.06(+0.78%) |
Aug 24, 2023 | 7.700 | 7.790 | 7.700 | 7.740 | 135,589 | -0.10(-1.28%) |
Aug 23, 2023 | 7.681 | 7.840 | 7.674 | 7.840 | 136,104 | +0.16(+2.08%) |
Aug 22, 2023 | 7.410 | 7.740 | 7.410 | 7.680 | 271,646 | +0.16(+2.13%) |
Aug 21, 2023 | 7.530 | 7.530 | 7.440 | 7.520 | 139,980 | -0.09(-1.18%) |
Aug 18, 2023 | 7.592 | 7.610 | 7.563 | 7.610 | 87,237 | +0.00(+0.00%) |
Aug 17, 2023 | 7.741 | 7.770 | 7.590 | 7.610 | 510,418 | +0.01(+0.13%) |
Aug 16, 2023 | 7.630 | 7.710 | 7.570 | 7.600 | 168,237 | +0.05(+0.66%) |
Aug 15, 2023 | 7.426 | 7.830 | 7.426 | 7.550 | 185,728 | +0.08(+1.07%) |
Aug 14, 2023 | 7.380 | 7.480 | 7.373 | 7.470 | 103,867 | -0.16(-2.10%) |
Aug 11, 2023 | 7.647 | 7.660 | 7.615 | 7.630 | 72,816 | -0.10(-1.29%) |
Aug 10, 2023 | 7.829 | 7.921 | 7.720 | 7.730 | 72,996 | -0.09(-1.15%) |
Aug 09, 2023 | 7.810 | 7.840 | 7.770 | 7.820 | 97,290 | +0.11(+1.36%) |
Aug 08, 2023 | 7.641 | 7.730 | 7.350 | 7.715 | 145,178 | -0.19(-2.34%) |
Aug 07, 2023 | 7.924 | 7.940 | 7.866 | 7.900 | 64,207 | +0.12(+1.54%) |
Aug 04, 2023 | 7.806 | 7.863 | 7.770 | 7.780 | 68,280 | +0.17(+2.23%) |
Aug 03, 2023 | 7.487 | 7.650 | 7.440 | 7.610 | 170,901 | +0.23(+3.12%) |
Aug 02, 2023 | 7.416 | 7.450 | 7.360 | 7.380 | 68,742 | -0.14(-1.86%) |
Aug 01, 2023 | 7.480 | 7.580 | 7.480 | 7.520 | 46,403 | -0.07(-0.94%) |
Jul 31, 2023 | 7.479 | 7.830 | 7.360 | 7.591 | 62,320 | +0.10(+1.36%) |
Jul 28, 2023 | 7.543 | 7.660 | 7.334 | 7.490 | 77,424 | -0.04(-0.54%) |
Jul 27, 2023 | 7.796 | 7.796 | 7.480 | 7.530 | 68,906 | -0.04(-0.53%) |
Jul 26, 2023 | 7.500 | 7.580 | 7.470 | 7.570 | 31,804 | +0.03(+0.40%) |
Jul 25, 2023 | 7.500 | 7.540 | 7.474 | 7.540 | 91,040 | -0.04(-0.53%) |
Jul 24, 2023 | 7.560 | 7.610 | 7.550 | 7.580 | 89,887 | +0.00(+0.01%) |
Jul 21, 2023 | 7.668 | 7.790 | 7.280 | 7.580 | 50,840 | +0.17(+2.29%) |
Jul 20, 2023 | 7.485 | 7.500 | 7.410 | 7.410 | 46,061 | -0.01(-0.13%) |
Jul 19, 2023 | 7.462 | 7.462 | 7.420 | 7.420 | 49,227 | -0.03(-0.40%) |
Jul 18, 2023 | 7.285 | 7.460 | 7.285 | 7.450 | 63,319 | -0.02(-0.27%) |
Jul 17, 2023 | 7.210 | 7.510 | 7.210 | 7.470 | 69,844 | +0.00(+0.00%) |
Jul 14, 2023 | 7.524 | 7.524 | 7.430 | 7.470 | 33,802 | -0.10(-1.32%) |
Jul 13, 2023 | 7.280 | 7.580 | 7.280 | 7.570 | 75,803 | +0.19(+2.57%) |
Jul 12, 2023 | 7.250 | 7.420 | 7.250 | 7.380 | 49,366 | +0.17(+2.41%) |
Jul 11, 2023 | 7.150 | 7.220 | 7.110 | 7.206 | 193,910 | +0.12(+1.64%) |
Jul 10, 2023 | 7.060 | 7.090 | 7.040 | 7.090 | 141,259 | -0.11(-1.53%) |
Jul 07, 2023 | 7.159 | 7.210 | 7.145 | 7.200 | 79,082 | -0.09(-1.23%) |
Jul 06, 2023 | 7.240 | 7.357 | 7.240 | 7.290 | 157,123 | -0.11(-1.49%) |
Jul 05, 2023 | 7.297 | 7.460 | 7.297 | 7.400 | 94,495 | -0.11(-1.46%) |
Jul 03, 2023 | 7.505 | 7.530 | 7.480 | 7.510 | 26,039 | +0.03(+0.40%) |
Jun 30, 2023 | 7.490 | 7.490 | 7.450 | 7.480 | 53,252 | -0.03(-0.40%) |
Jun 29, 2023 | 7.493 | 7.520 | 7.490 | 7.510 | 83,909 | +0.04(+0.54%) |
Jun 28, 2023 | 7.490 | 7.490 | 7.455 | 7.470 | 86,321 | -0.03(-0.40%) |
Jun 27, 2023 | 7.470 | 7.500 | 7.450 | 7.500 | 221,985 | -0.02(-0.27%) |
Jun 26, 2023 | 7.498 | 7.550 | 7.420 | 7.520 | 130,865 | -0.06(-0.79%) |
Jun 23, 2023 | 7.585 | 7.600 | 7.578 | 7.580 | 106,153 | -0.14(-1.81%) |
Jun 22, 2023 | 7.850 | 7.850 | 7.710 | 7.720 | 121,448 | -0.14(-1.78%) |
Jun 21, 2023 | 7.800 | 7.890 | 7.790 | 7.860 | 87,285 | +0.09(+1.16%) |
Jun 20, 2023 | 7.788 | 7.790 | 7.733 | 7.770 | 58,594 | -0.04(-0.51%) |
Jun 16, 2023 | 7.760 | 7.850 | 7.760 | 7.810 | 38,625 | +0.05(+0.64%) |
Jun 15, 2023 | 7.710 | 7.800 | 7.700 | 7.760 | 87,344 | +0.01(+0.13%) |
Jun 14, 2023 | 7.730 | 7.780 | 7.680 | 7.750 | 110,084 | +0.05(+0.65%) |
Jun 13, 2023 | 7.930 | 7.930 | 7.680 | 7.700 | 161,949 | +0.00(+0.00%) |
Jun 12, 2023 | 7.720 | 7.760 | 7.670 | 7.700 | 96,670 | +0.02(+0.26%) |
Jun 09, 2023 | 7.730 | 7.730 | 7.660 | 7.680 | 92,281 | +0.06(+0.79%) |
Jun 08, 2023 | 7.605 | 7.649 | 7.480 | 7.620 | 76,518 | +0.12(+1.60%) |
Jun 07, 2023 | 7.486 | 7.820 | 7.400 | 7.500 | 65,240 | -0.04(-0.55%) |
Jun 06, 2023 | 7.505 | 7.650 | 7.440 | 7.542 | 118,871 | +0.01(+0.12%) |
Jun 05, 2023 | 7.550 | 7.570 | 7.470 | 7.532 | 212,584 | -0.02(-0.24%) |
Jun 02, 2023 | 7.510 | 7.550 | 7.510 | 7.550 | 162,813 | +0.04(+0.56%) |