Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 7.840 | 7.978 | 7.735 | 7.840 | 82,272 | +0.05(+0.64%) |
May 23, 2024 | 7.980 | 8.040 | 7.730 | 7.790 | 150,374 | -0.19(-2.38%) |
May 22, 2024 | 8.030 | 8.040 | 7.930 | 7.980 | 99,493 | -0.07(-0.87%) |
May 21, 2024 | 7.930 | 8.080 | 7.920 | 8.050 | 123,354 | +0.09(+1.13%) |
May 20, 2024 | 7.820 | 8.030 | 7.820 | 7.960 | 122,958 | +0.12(+1.53%) |
May 17, 2024 | 7.880 | 8.050 | 7.760 | 7.840 | 109,512 | -0.01(-0.13%) |
May 16, 2024 | 7.810 | 7.885 | 7.750 | 7.850 | 138,830 | -0.02(-0.25%) |
May 15, 2024 | 7.950 | 7.950 | 7.750 | 7.870 | 125,813 | -0.03(-0.38%) |
May 14, 2024 | 7.850 | 7.985 | 7.799 | 7.900 | 146,970 | +0.11(+1.41%) |
May 13, 2024 | 8.000 | 8.150 | 7.660 | 7.790 | 387,698 | +0.24(+3.18%) |
May 10, 2024 | 7.800 | 8.180 | 7.520 | 7.550 | 248,116 | -0.21(-2.71%) |
May 09, 2024 | 7.680 | 7.780 | 7.660 | 7.760 | 122,015 | +0.09(+1.17%) |
May 08, 2024 | 7.430 | 7.715 | 7.430 | 7.670 | 150,605 | +0.21(+2.82%) |
May 07, 2024 | 7.360 | 7.515 | 7.360 | 7.460 | 112,456 | +0.11(+1.50%) |
May 06, 2024 | 7.430 | 7.500 | 7.310 | 7.350 | 158,908 | -0.05(-0.68%) |
May 03, 2024 | 7.430 | 7.500 | 7.250 | 7.400 | 285,724 | +0.04(+0.54%) |
May 02, 2024 | 7.140 | 7.410 | 7.140 | 7.360 | 158,560 | +0.18(+2.51%) |
May 01, 2024 | 7.250 | 7.270 | 7.120 | 7.180 | 175,907 | -0.02(-0.28%) |
Apr 30, 2024 | 7.200 | 7.219 | 7.100 | 7.200 | 172,281 | -0.01(-0.14%) |
Apr 29, 2024 | 7.030 | 7.210 | 7.020 | 7.210 | 137,721 | +0.21(+3.00%) |
Apr 26, 2024 | 6.940 | 7.050 | 6.940 | 7.000 | 158,651 | +0.08(+1.16%) |
Apr 25, 2024 | 6.800 | 6.960 | 6.620 | 6.920 | 193,687 | +0.06(+0.87%) |
Apr 24, 2024 | 6.860 | 6.889 | 6.795 | 6.860 | 143,967 | -0.01(-0.15%) |
Apr 23, 2024 | 6.910 | 7.000 | 6.850 | 6.870 | 134,112 | -0.01(-0.15%) |
Apr 22, 2024 | 6.870 | 6.960 | 6.800 | 6.880 | 143,115 | +0.03(+0.44%) |
Apr 19, 2024 | 6.750 | 6.930 | 6.750 | 6.850 | 201,266 | +0.09(+1.33%) |
Apr 18, 2024 | 6.600 | 6.820 | 6.552 | 6.760 | 296,121 | +0.17(+2.58%) |
Apr 17, 2024 | 6.590 | 6.710 | 6.570 | 6.590 | 282,283 | +0.07(+1.07%) |
Apr 16, 2024 | 6.630 | 6.630 | 6.520 | 6.520 | 179,999 | -0.14(-2.10%) |
Apr 15, 2024 | 6.700 | 6.770 | 6.610 | 6.660 | 121,315 | -0.04(-0.60%) |
Apr 12, 2024 | 6.720 | 6.810 | 6.640 | 6.700 | 133,312 | -0.05(-0.74%) |
Apr 11, 2024 | 6.670 | 6.819 | 6.670 | 6.750 | 144,801 | +0.11(+1.66%) |
Apr 10, 2024 | 6.660 | 6.715 | 6.580 | 6.640 | 216,997 | -0.06(-0.90%) |
Apr 09, 2024 | 6.840 | 6.840 | 6.685 | 6.700 | 175,029 | -0.14(-2.05%) |
Apr 08, 2024 | 6.950 | 6.965 | 6.830 | 6.840 | 137,379 | -0.09(-1.30%) |
Apr 05, 2024 | 6.910 | 7.040 | 6.910 | 6.930 | 176,300 | +0.00(+0.00%) |
Apr 04, 2024 | 6.920 | 6.990 | 6.900 | 6.930 | 281,498 | +0.06(+0.87%) |
Apr 03, 2024 | 6.690 | 6.950 | 6.690 | 6.870 | 215,848 | +0.19(+2.84%) |
Apr 02, 2024 | 6.800 | 6.810 | 6.650 | 6.680 | 382,186 | -0.15(-2.20%) |
Apr 01, 2024 | 6.950 | 7.020 | 6.820 | 6.830 | 287,199 | -0.14(-2.01%) |
Mar 28, 2024 | 6.860 | 6.970 | 6.820 | 6.970 | 985,593 | +0.13(+1.90%) |
Mar 27, 2024 | 6.750 | 6.840 | 6.730 | 6.840 | 261,023 | +0.11(+1.63%) |
Mar 26, 2024 | 6.870 | 6.890 | 6.720 | 6.730 | 324,118 | -0.09(-1.32%) |
Mar 25, 2024 | 6.840 | 6.950 | 6.720 | 6.820 | 311,196 | -0.04(-0.58%) |
Mar 22, 2024 | 7.000 | 7.020 | 6.775 | 6.860 | 493,623 | -0.19(-2.70%) |
Mar 21, 2024 | 6.880 | 7.080 | 6.870 | 7.050 | 314,578 | +0.12(+1.73%) |
Mar 20, 2024 | 6.880 | 6.975 | 6.735 | 6.930 | 356,820 | -0.04(-0.57%) |
Mar 19, 2024 | 6.730 | 6.990 | 6.650 | 6.970 | 391,039 | +0.22(+3.26%) |
Mar 18, 2024 | 6.780 | 6.950 | 6.685 | 6.750 | 480,381 | -0.09(-1.32%) |
Mar 15, 2024 | 6.690 | 6.855 | 6.260 | 6.840 | 817,368 | -0.16(-2.29%) |
Mar 14, 2024 | 7.150 | 7.210 | 6.340 | 7.000 | 1,841,812 | -1.29(-15.56%) |
Mar 13, 2024 | 8.310 | 8.370 | 8.180 | 8.290 | 237,110 | -0.07(-0.84%) |
Mar 12, 2024 | 8.300 | 8.380 | 8.180 | 8.360 | 154,587 | +0.09(+1.09%) |
Mar 11, 2024 | 8.320 | 8.320 | 8.185 | 8.270 | 137,784 | -0.08(-0.96%) |
Mar 08, 2024 | 8.300 | 8.535 | 8.270 | 8.350 | 165,080 | +0.09(+1.09%) |
Mar 07, 2024 | 8.230 | 8.290 | 8.139 | 8.260 | 167,992 | +0.05(+0.61%) |
Mar 06, 2024 | 8.290 | 8.290 | 8.100 | 8.210 | 131,378 | +0.01(+0.12%) |
Mar 05, 2024 | 8.220 | 8.330 | 8.180 | 8.200 | 138,429 | -0.08(-0.97%) |
Mar 04, 2024 | 8.580 | 8.580 | 8.280 | 8.280 | 166,438 | -0.21(-2.47%) |
Mar 01, 2024 | 8.350 | 8.560 | 8.350 | 8.490 | 210,086 | +0.11(+1.31%) |
Feb 29, 2024 | 8.340 | 8.440 | 8.250 | 8.380 | 189,865 | +0.16(+1.95%) |
Feb 28, 2024 | 8.260 | 8.311 | 8.151 | 8.220 | 233,745 | -0.07(-0.83%) |
Feb 27, 2024 | 8.457 | 8.526 | 8.280 | 8.289 | 134,465 | -0.14(-1.64%) |
Feb 26, 2024 | 8.467 | 8.482 | 8.299 | 8.427 | 133,512 | -0.06(-0.70%) |
Feb 23, 2024 | 8.398 | 8.497 | 8.309 | 8.487 | 143,575 | +0.08(+0.94%) |
Feb 22, 2024 | 8.309 | 8.427 | 8.240 | 8.408 | 238,344 | +0.11(+1.31%) |
Feb 21, 2024 | 8.190 | 8.378 | 8.106 | 8.299 | 203,603 | +0.15(+1.82%) |
Feb 20, 2024 | 8.240 | 8.339 | 8.101 | 8.151 | 181,507 | -0.09(-1.08%) |
Feb 16, 2024 | 8.437 | 8.437 | 8.240 | 8.240 | 164,734 | -0.17(-2.00%) |
Feb 15, 2024 | 8.240 | 8.452 | 8.200 | 8.408 | 222,351 | +0.17(+2.04%) |
Feb 14, 2024 | 8.151 | 8.269 | 8.082 | 8.240 | 209,499 | +0.18(+2.21%) |
Feb 13, 2024 | 8.358 | 8.368 | 8.052 | 8.062 | 290,232 | -0.42(-5.01%) |
Feb 12, 2024 | 8.427 | 8.566 | 8.372 | 8.487 | 222,383 | +0.05(+0.59%) |
Feb 09, 2024 | 8.319 | 8.487 | 8.314 | 8.437 | 236,440 | +0.04(+0.47%) |
Feb 08, 2024 | 8.329 | 8.437 | 8.260 | 8.398 | 279,333 | +0.04(+0.47%) |
Feb 07, 2024 | 8.418 | 8.447 | 8.250 | 8.358 | 274,966 | -0.06(-0.70%) |
Feb 06, 2024 | 8.279 | 8.457 | 8.225 | 8.418 | 430,110 | +0.08(+0.95%) |
Feb 05, 2024 | 8.724 | 8.823 | 8.101 | 8.339 | 606,124 | -0.75(-8.26%) |
Feb 02, 2024 | 9.228 | 9.228 | 8.971 | 9.089 | 239,184 | -0.10(-1.08%) |
Feb 01, 2024 | 9.267 | 9.376 | 8.912 | 9.188 | 250,749 | -0.02(-0.21%) |
Jan 31, 2024 | 9.366 | 9.386 | 9.165 | 9.208 | 340,838 | -0.20(-2.10%) |
Jan 30, 2024 | 9.119 | 9.411 | 9.119 | 9.406 | 222,453 | +0.26(+2.81%) |
Jan 29, 2024 | 9.198 | 9.218 | 8.912 | 9.149 | 352,245 | +0.01(+0.11%) |
Jan 26, 2024 | 9.080 | 9.149 | 8.892 | 9.139 | 229,261 | +0.12(+1.31%) |
Jan 25, 2024 | 9.109 | 9.165 | 8.902 | 9.020 | 398,728 | +0.00(+0.00%) |
Jan 24, 2024 | 8.892 | 9.065 | 8.783 | 9.020 | 367,046 | +0.22(+2.47%) |
Jan 23, 2024 | 8.941 | 8.981 | 8.724 | 8.803 | 623,594 | -0.09(-1.00%) |
Jan 22, 2024 | 8.595 | 8.928 | 8.558 | 8.892 | 494,434 | +0.44(+5.26%) |
Jan 19, 2024 | 8.674 | 8.702 | 8.260 | 8.447 | 498,682 | -0.11(-1.27%) |
Jan 18, 2024 | 8.289 | 8.590 | 8.230 | 8.556 | 571,097 | +0.42(+5.22%) |
Jan 17, 2024 | 7.943 | 8.200 | 7.914 | 8.131 | 278,660 | +0.07(+0.86%) |
Jan 16, 2024 | 7.805 | 8.062 | 7.805 | 8.062 | 358,329 | +0.31(+3.95%) |
Jan 12, 2024 | 7.815 | 8.013 | 7.686 | 7.756 | 320,844 | -0.05(-0.63%) |
Jan 11, 2024 | 8.092 | 8.092 | 7.696 | 7.805 | 423,300 | -0.28(-3.42%) |
Jan 10, 2024 | 7.479 | 8.180 | 7.449 | 8.082 | 1,026,974 | +0.63(+8.49%) |
Jan 09, 2024 | 7.657 | 7.657 | 7.301 | 7.449 | 427,977 | -0.30(-3.83%) |
Jan 08, 2024 | 7.953 | 7.953 | 7.627 | 7.746 | 381,653 | -0.31(-3.80%) |
Jan 05, 2024 | 8.072 | 8.151 | 7.914 | 8.052 | 263,468 | -0.05(-0.61%) |
Jan 04, 2024 | 7.983 | 8.269 | 7.953 | 8.101 | 395,870 | +0.15(+1.86%) |
Jan 03, 2024 | 7.805 | 8.032 | 7.519 | 7.953 | 365,051 | +0.12(+1.51%) |
Jan 02, 2024 | 8.121 | 8.131 | 7.775 | 7.835 | 302,591 | -0.31(-3.76%) |
Dec 29, 2023 | 8.111 | 8.180 | 8.013 | 8.141 | 693,015 | +0.03(+0.37%) |
Dec 28, 2023 | 8.003 | 8.200 | 8.003 | 8.111 | 192,708 | +0.10(+1.23%) |
Dec 27, 2023 | 7.993 | 8.042 | 7.874 | 8.013 | 160,376 | +0.02(+0.25%) |
Dec 26, 2023 | 8.003 | 8.062 | 7.815 | 7.993 | 270,260 | +0.00(+0.00%) |
Dec 22, 2023 | 7.845 | 8.111 | 7.775 | 7.993 | 402,418 | +0.23(+2.93%) |
Dec 21, 2023 | 7.766 | 7.810 | 7.588 | 7.766 | 341,157 | +0.05(+0.64%) |
Dec 20, 2023 | 7.785 | 7.909 | 7.558 | 7.716 | 334,706 | -0.01(-0.13%) |
Dec 19, 2023 | 7.647 | 7.825 | 7.439 | 7.726 | 467,961 | +0.01(+0.13%) |
Dec 18, 2023 | 7.894 | 7.914 | 7.706 | 7.716 | 335,452 | -0.07(-0.89%) |
Dec 15, 2023 | 7.657 | 7.854 | 7.637 | 7.785 | 578,468 | +0.18(+2.34%) |
Dec 14, 2023 | 7.607 | 7.683 | 7.380 | 7.607 | 287,716 | +0.04(+0.52%) |
Dec 13, 2023 | 7.746 | 7.805 | 7.390 | 7.568 | 361,263 | -0.08(-1.03%) |
Dec 12, 2023 | 6.936 | 7.736 | 6.936 | 7.647 | 849,119 | +0.74(+10.73%) |
Dec 11, 2023 | 6.906 | 6.955 | 6.847 | 6.906 | 177,632 | +0.00(+0.00%) |
Dec 08, 2023 | 6.916 | 6.965 | 6.827 | 6.906 | 155,455 | +0.00(+0.00%) |
Dec 07, 2023 | 6.975 | 7.005 | 6.728 | 6.906 | 144,512 | -0.04(-0.57%) |
Dec 06, 2023 | 6.985 | 7.010 | 6.886 | 6.946 | 158,767 | +0.03(+0.43%) |
Dec 05, 2023 | 7.054 | 7.054 | 6.837 | 6.916 | 141,838 | -0.16(-2.23%) |
Dec 04, 2023 | 7.015 | 7.113 | 6.916 | 7.074 | 238,665 | +0.10(+1.42%) |
Dec 01, 2023 | 6.946 | 7.123 | 6.866 | 6.975 | 381,605 | +0.06(+0.86%) |
Nov 30, 2023 | 6.946 | 7.015 | 6.837 | 6.916 | 171,268 | +0.02(+0.29%) |
Nov 29, 2023 | 7.091 | 7.091 | 6.886 | 6.896 | 144,592 | -0.13(-1.80%) |
Nov 28, 2023 | 7.052 | 7.052 | 6.916 | 7.023 | 158,088 | -0.04(-0.55%) |
Nov 27, 2023 | 7.179 | 7.247 | 6.935 | 7.062 | 213,813 | -0.15(-2.03%) |
Nov 24, 2023 | 6.906 | 7.208 | 6.847 | 7.208 | 342,589 | +0.35(+5.11%) |
Nov 22, 2023 | 6.828 | 6.896 | 6.799 | 6.857 | 107,008 | +0.02(+0.28%) |
Nov 21, 2023 | 6.877 | 6.906 | 6.769 | 6.838 | 143,157 | -0.04(-0.57%) |
Nov 20, 2023 | 6.877 | 6.916 | 6.750 | 6.877 | 279,723 | +0.07(+1.00%) |
Nov 17, 2023 | 6.818 | 6.916 | 6.779 | 6.808 | 266,681 | -0.10(-1.41%) |
Nov 16, 2023 | 6.886 | 6.916 | 6.760 | 6.906 | 149,582 | +0.01(+0.14%) |
Nov 15, 2023 | 6.721 | 6.964 | 6.653 | 6.896 | 273,742 | +0.17(+2.46%) |
Nov 14, 2023 | 6.487 | 6.740 | 6.394 | 6.731 | 143,161 | +0.37(+5.82%) |
Nov 13, 2023 | 6.244 | 6.360 | 6.068 | 6.360 | 196,430 | +0.13(+2.03%) |
Nov 10, 2023 | 6.185 | 6.377 | 6.166 | 6.234 | 174,700 | +0.05(+0.79%) |
Nov 09, 2023 | 5.951 | 6.214 | 5.844 | 6.185 | 153,093 | +0.44(+7.63%) |
Nov 08, 2023 | 5.893 | 5.917 | 5.708 | 5.747 | 75,194 | -0.14(-2.32%) |
Nov 07, 2023 | 5.873 | 5.951 | 5.825 | 5.883 | 67,049 | +0.01(+0.17%) |
Nov 06, 2023 | 5.942 | 5.942 | 5.825 | 5.873 | 55,091 | -0.06(-0.99%) |
Nov 03, 2023 | 5.912 | 5.971 | 5.873 | 5.932 | 84,102 | +0.03(+0.50%) |
Nov 02, 2023 | 5.805 | 5.922 | 5.795 | 5.903 | 84,813 | +0.11(+1.85%) |
Nov 01, 2023 | 5.659 | 5.795 | 5.659 | 5.795 | 79,148 | +0.16(+2.76%) |
Oct 31, 2023 | 5.698 | 5.737 | 5.586 | 5.640 | 103,085 | -0.08(-1.36%) |
Oct 30, 2023 | 5.747 | 5.825 | 5.659 | 5.718 | 74,158 | -0.02(-0.34%) |
Oct 27, 2023 | 5.786 | 5.815 | 5.722 | 5.737 | 66,181 | -0.08(-1.34%) |
Oct 26, 2023 | 5.795 | 5.844 | 5.737 | 5.815 | 63,570 | +0.02(+0.34%) |
Oct 25, 2023 | 5.766 | 5.825 | 5.703 | 5.795 | 117,621 | +0.02(+0.34%) |
Oct 24, 2023 | 5.727 | 5.834 | 5.722 | 5.776 | 127,461 | +0.09(+1.54%) |
Oct 23, 2023 | 5.776 | 5.786 | 5.679 | 5.688 | 63,356 | -0.12(-2.01%) |
Oct 20, 2023 | 5.776 | 5.854 | 5.766 | 5.805 | 96,360 | +0.04(+0.68%) |
Oct 19, 2023 | 5.932 | 5.932 | 5.727 | 5.766 | 92,619 | -0.17(-2.79%) |
Oct 18, 2023 | 5.990 | 5.990 | 5.873 | 5.932 | 80,416 | -0.05(-0.81%) |
Oct 17, 2023 | 5.854 | 6.068 | 5.805 | 5.981 | 106,816 | +0.08(+1.32%) |
Oct 16, 2023 | 5.961 | 5.966 | 5.883 | 5.903 | 71,332 | +0.00(+0.00%) |
Oct 13, 2023 | 5.893 | 5.932 | 5.871 | 5.903 | 59,034 | +0.05(+0.83%) |
Oct 12, 2023 | 5.912 | 5.941 | 5.781 | 5.854 | 174,024 | -0.03(-0.50%) |
Oct 11, 2023 | 5.922 | 5.971 | 5.805 | 5.883 | 101,029 | -0.07(-1.15%) |
Oct 10, 2023 | 6.019 | 6.107 | 5.946 | 5.951 | 96,428 | -0.03(-0.49%) |
Oct 09, 2023 | 5.854 | 6.044 | 5.834 | 5.981 | 94,012 | +0.11(+1.82%) |
Oct 06, 2023 | 5.815 | 5.893 | 5.776 | 5.873 | 94,779 | +0.07(+1.17%) |
Oct 05, 2023 | 5.718 | 5.825 | 5.718 | 5.805 | 122,490 | +0.04(+0.68%) |
Oct 04, 2023 | 5.834 | 5.834 | 5.747 | 5.766 | 194,875 | -0.04(-0.67%) |
Oct 03, 2023 | 5.708 | 5.825 | 5.688 | 5.805 | 180,054 | +0.04(+0.68%) |
Oct 02, 2023 | 5.727 | 5.776 | 5.630 | 5.766 | 202,418 | +0.04(+0.68%) |
Sep 29, 2023 | 5.747 | 5.776 | 5.644 | 5.727 | 545,149 | +0.01(+0.17%) |
Sep 28, 2023 | 5.562 | 5.718 | 5.503 | 5.718 | 144,750 | +0.16(+2.80%) |
Sep 27, 2023 | 5.659 | 5.659 | 5.455 | 5.562 | 150,140 | -0.06(-1.04%) |
Sep 26, 2023 | 5.552 | 5.708 | 5.552 | 5.620 | 167,652 | +0.08(+1.41%) |
Sep 25, 2023 | 5.503 | 5.552 | 5.537 | 5.542 | 110,441 | +0.04(+0.71%) |
Sep 22, 2023 | 5.484 | 5.557 | 5.407 | 5.503 | 131,687 | +0.05(+0.89%) |
Sep 21, 2023 | 5.406 | 5.498 | 5.368 | 5.455 | 85,406 | +0.03(+0.54%) |
Sep 20, 2023 | 5.425 | 5.528 | 5.425 | 5.425 | 106,643 | +0.01(+0.18%) |
Sep 19, 2023 | 5.406 | 5.503 | 5.396 | 5.416 | 129,633 | +0.04(+0.72%) |
Sep 18, 2023 | 5.425 | 5.435 | 5.279 | 5.377 | 165,670 | -0.05(-0.90%) |
Sep 15, 2023 | 5.474 | 5.503 | 5.416 | 5.425 | 210,623 | -0.05(-0.89%) |
Sep 14, 2023 | 5.386 | 5.503 | 5.369 | 5.474 | 98,423 | +0.13(+2.37%) |
Sep 13, 2023 | 5.396 | 5.406 | 5.323 | 5.347 | 111,980 | -0.02(-0.36%) |
Sep 12, 2023 | 5.318 | 5.377 | 5.289 | 5.367 | 108,459 | +0.01(+0.18%) |
Sep 11, 2023 | 5.211 | 5.406 | 5.211 | 5.357 | 169,791 | +0.14(+2.61%) |
Sep 08, 2023 | 5.240 | 5.325 | 5.143 | 5.221 | 134,847 | +0.01(+0.19%) |
Sep 07, 2023 | 5.377 | 5.416 | 5.183 | 5.211 | 360,257 | -0.17(-3.08%) |
Sep 06, 2023 | 5.464 | 5.508 | 5.367 | 5.377 | 170,917 | -0.09(-1.60%) |
Sep 05, 2023 | 5.562 | 5.562 | 5.416 | 5.464 | 210,833 | -0.14(-2.43%) |
Sep 01, 2023 | 5.523 | 5.648 | 5.513 | 5.601 | 240,260 | +0.11(+1.95%) |
Aug 31, 2023 | 5.523 | 5.567 | 5.464 | 5.494 | 133,270 | -0.01(-0.18%) |
Aug 30, 2023 | 5.503 | 5.522 | 5.408 | 5.503 | 117,343 | +0.01(+0.17%) |
Aug 29, 2023 | 5.427 | 5.561 | 5.426 | 5.494 | 155,524 | +0.10(+1.77%) |
Aug 28, 2023 | 5.398 | 5.503 | 5.379 | 5.398 | 249,907 | +0.03(+0.62%) |
Aug 25, 2023 | 5.484 | 5.484 | 5.350 | 5.364 | 160,437 | -0.12(-2.18%) |
Aug 24, 2023 | 5.618 | 5.618 | 5.455 | 5.484 | 175,233 | -0.17(-3.05%) |
Aug 23, 2023 | 5.723 | 5.747 | 5.599 | 5.656 | 203,873 | -0.09(-1.50%) |
Aug 22, 2023 | 5.656 | 5.757 | 5.551 | 5.743 | 222,852 | +0.09(+1.52%) |
Aug 21, 2023 | 5.695 | 5.752 | 5.599 | 5.656 | 123,612 | -0.06(-1.01%) |
Aug 18, 2023 | 5.829 | 5.915 | 5.714 | 5.714 | 250,451 | -0.18(-3.08%) |
Aug 17, 2023 | 5.810 | 5.905 | 5.773 | 5.896 | 167,167 | +0.13(+2.33%) |
Aug 16, 2023 | 5.628 | 5.838 | 5.628 | 5.762 | 196,603 | +0.15(+2.73%) |
Aug 15, 2023 | 5.704 | 5.762 | 5.589 | 5.609 | 196,493 | -0.11(-1.84%) |
Aug 14, 2023 | 5.714 | 5.812 | 5.631 | 5.714 | 286,643 | -0.04(-0.67%) |
Aug 11, 2023 | 5.905 | 5.972 | 5.671 | 5.752 | 329,885 | -0.14(-2.36%) |
Aug 10, 2023 | 6.278 | 6.393 | 5.532 | 5.891 | 835,562 | -0.78(-11.69%) |
Aug 09, 2023 | 6.700 | 6.805 | 6.633 | 6.671 | 299,602 | -0.03(-0.43%) |
Aug 08, 2023 | 6.642 | 6.704 | 6.403 | 6.700 | 177,153 | +0.01(+0.14%) |
Aug 07, 2023 | 6.728 | 6.733 | 6.647 | 6.690 | 121,255 | +0.01(+0.14%) |
Aug 04, 2023 | 6.680 | 6.767 | 6.635 | 6.680 | 170,820 | +0.01(+0.14%) |
Aug 03, 2023 | 6.661 | 6.800 | 6.652 | 6.671 | 161,012 | +0.00(+0.00%) |
Aug 02, 2023 | 6.728 | 6.738 | 6.623 | 6.671 | 115,694 | -0.11(-1.55%) |
Aug 01, 2023 | 6.671 | 6.786 | 6.604 | 6.776 | 130,325 | +0.11(+1.58%) |
Jul 31, 2023 | 6.795 | 6.834 | 6.637 | 6.671 | 177,750 | -0.08(-1.13%) |
Jul 28, 2023 | 6.613 | 6.832 | 6.613 | 6.747 | 175,202 | +0.16(+2.47%) |
Jul 27, 2023 | 6.585 | 6.671 | 6.523 | 6.585 | 162,832 | +0.01(+0.15%) |
Jul 26, 2023 | 6.556 | 6.604 | 6.499 | 6.575 | 130,180 | +0.07(+1.03%) |
Jul 25, 2023 | 6.499 | 6.642 | 6.347 | 6.508 | 156,023 | +0.01(+0.15%) |
Jul 24, 2023 | 6.460 | 6.566 | 6.436 | 6.499 | 148,994 | +0.05(+0.74%) |
Jul 21, 2023 | 6.661 | 6.661 | 6.441 | 6.451 | 130,076 | -0.21(-3.16%) |
Jul 20, 2023 | 6.623 | 6.661 | 6.556 | 6.661 | 131,453 | +0.04(+0.58%) |
Jul 19, 2023 | 6.623 | 6.719 | 6.546 | 6.623 | 190,253 | +0.02(+0.29%) |
Jul 18, 2023 | 6.365 | 6.633 | 6.365 | 6.604 | 157,380 | +0.25(+3.92%) |
Jul 17, 2023 | 6.345 | 6.393 | 6.250 | 6.355 | 147,914 | +0.06(+0.91%) |
Jul 14, 2023 | 6.546 | 6.546 | 6.283 | 6.298 | 133,245 | -0.25(-3.80%) |
Jul 13, 2023 | 6.546 | 6.604 | 6.508 | 6.546 | 94,542 | +0.02(+0.29%) |
Jul 12, 2023 | 6.546 | 6.623 | 6.499 | 6.527 | 126,493 | +0.04(+0.59%) |
Jul 11, 2023 | 6.604 | 6.637 | 6.441 | 6.489 | 168,214 | -0.12(-1.88%) |
Jul 10, 2023 | 6.700 | 6.776 | 6.566 | 6.613 | 151,688 | -0.15(-2.26%) |
Jul 07, 2023 | 6.575 | 6.781 | 6.575 | 6.767 | 403,387 | +0.22(+3.36%) |
Jul 06, 2023 | 6.709 | 6.709 | 6.441 | 6.546 | 253,380 | -0.20(-2.98%) |
Jul 05, 2023 | 6.613 | 6.814 | 6.590 | 6.747 | 212,884 | +0.07(+1.00%) |
Jul 03, 2023 | 6.499 | 6.747 | 6.489 | 6.680 | 167,929 | +0.20(+3.10%) |
Jun 30, 2023 | 6.499 | 6.556 | 6.336 | 6.479 | 663,662 | +0.02(+0.30%) |
Jun 29, 2023 | 6.298 | 6.518 | 6.298 | 6.460 | 265,609 | +0.14(+2.27%) |
Jun 28, 2023 | 6.365 | 6.365 | 6.221 | 6.317 | 184,781 | +0.00(+0.08%) |
Jun 27, 2023 | 6.307 | 6.384 | 6.178 | 6.312 | 285,651 | +0.05(+0.84%) |
Jun 26, 2023 | 6.345 | 6.451 | 6.125 | 6.259 | 418,526 | -0.07(-1.06%) |
Jun 23, 2023 | 6.757 | 6.781 | 6.288 | 6.326 | 4,800,994 | -0.46(-6.77%) |
Jun 22, 2023 | 6.700 | 6.853 | 6.585 | 6.786 | 397,529 | -0.02(-0.28%) |
Jun 21, 2023 | 6.556 | 6.929 | 6.556 | 6.805 | 559,379 | +0.17(+2.60%) |
Jun 20, 2023 | 6.441 | 6.657 | 6.278 | 6.633 | 487,966 | +0.20(+3.13%) |
Jun 16, 2023 | 6.068 | 6.441 | 5.967 | 6.432 | 660,730 | +0.42(+7.01%) |