Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 8.930 | 9.000 | 8.910 | 9.000 | 6,369 | +0.07(+0.78%) |
May 30, 2024 | 9.000 | 9.000 | 8.820 | 8.930 | 8,872 | -0.09(-1.00%) |
May 29, 2024 | 9.020 | 9.390 | 8.900 | 9.020 | 11,992 | +0.01(+0.11%) |
May 28, 2024 | 8.818 | 9.120 | 8.818 | 9.010 | 11,882 | +0.22(+2.50%) |
May 24, 2024 | 8.550 | 8.800 | 8.330 | 8.790 | 12,903 | +0.49(+5.90%) |
May 23, 2024 | 8.840 | 8.840 | 8.040 | 8.300 | 22,215 | -0.57(-6.43%) |
May 22, 2024 | 8.920 | 9.000 | 8.650 | 8.870 | 15,671 | +0.02(+0.23%) |
May 21, 2024 | 8.400 | 8.900 | 8.400 | 8.850 | 26,285 | +0.46(+5.48%) |
May 20, 2024 | 8.360 | 8.400 | 8.295 | 8.390 | 5,086 | +0.04(+0.42%) |
May 17, 2024 | 8.270 | 8.440 | 8.268 | 8.355 | 8,013 | +0.09(+1.03%) |
May 16, 2024 | 8.200 | 8.270 | 8.200 | 8.270 | 1,210 | +0.01(+0.12%) |
May 15, 2024 | 8.080 | 8.280 | 7.900 | 8.260 | 17,535 | +0.20(+2.48%) |
May 14, 2024 | 7.880 | 8.100 | 7.800 | 8.060 | 6,685 | -0.03(-0.37%) |
May 13, 2024 | 8.000 | 8.090 | 8.000 | 8.090 | 2,329 | +0.09(+1.12%) |
May 10, 2024 | 8.260 | 8.260 | 7.914 | 8.000 | 3,314 | -0.26(-3.15%) |
May 09, 2024 | 7.990 | 8.260 | 7.768 | 8.260 | 6,977 | +0.11(+1.35%) |
May 08, 2024 | 8.020 | 8.150 | 8.000 | 8.150 | 5,944 | -0.06(-0.73%) |
May 07, 2024 | 8.212 | 8.288 | 8.000 | 8.210 | 6,431 | -0.04(-0.48%) |
May 06, 2024 | 8.200 | 8.361 | 8.110 | 8.250 | 6,356 | -0.05(-0.60%) |
May 03, 2024 | 8.280 | 8.410 | 8.190 | 8.300 | 4,875 | +0.04(+0.48%) |
May 02, 2024 | 8.320 | 8.320 | 8.040 | 8.260 | 3,138 | +0.03(+0.36%) |
May 01, 2024 | 8.420 | 8.420 | 7.900 | 8.230 | 13,430 | -0.21(-2.49%) |
Apr 30, 2024 | 8.150 | 8.440 | 8.000 | 8.440 | 4,770 | +0.24(+2.93%) |
Apr 29, 2024 | 8.250 | 8.250 | 8.170 | 8.200 | 10,535 | -0.04(-0.49%) |
Apr 26, 2024 | 8.380 | 8.390 | 8.112 | 8.240 | 13,702 | +0.08(+0.95%) |
Apr 25, 2024 | 8.210 | 8.377 | 8.030 | 8.162 | 4,887 | -0.14(-1.66%) |
Apr 24, 2024 | 8.340 | 8.340 | 8.000 | 8.300 | 4,749 | +0.08(+0.97%) |
Apr 23, 2024 | 8.410 | 8.410 | 8.120 | 8.220 | 6,488 | -0.19(-2.26%) |
Apr 22, 2024 | 8.170 | 8.430 | 8.120 | 8.410 | 10,997 | +0.30(+3.70%) |
Apr 19, 2024 | 8.070 | 8.440 | 8.000 | 8.110 | 2,300 | -0.03(-0.37%) |
Apr 18, 2024 | 7.990 | 8.140 | 7.980 | 8.140 | 8,569 | +0.42(+5.44%) |
Apr 17, 2024 | 7.890 | 8.100 | 7.290 | 7.720 | 29,106 | -0.42(-5.16%) |
Apr 16, 2024 | 8.450 | 8.450 | 8.000 | 8.140 | 51,258 | -0.34(-4.01%) |
Apr 15, 2024 | 8.510 | 8.700 | 8.360 | 8.480 | 8,168 | -0.37(-4.18%) |
Apr 12, 2024 | 8.990 | 9.340 | 8.460 | 8.850 | 24,885 | -0.50(-5.35%) |
Apr 11, 2024 | 9.410 | 9.415 | 9.010 | 9.350 | 39,146 | +0.05(+0.54%) |
Apr 10, 2024 | 9.300 | 9.390 | 8.900 | 9.300 | 15,840 | -0.02(-0.21%) |
Apr 09, 2024 | 9.400 | 9.410 | 9.185 | 9.320 | 14,259 | +0.03(+0.32%) |
Apr 08, 2024 | 9.270 | 9.380 | 9.265 | 9.290 | 5,031 | +0.23(+2.54%) |
Apr 05, 2024 | 9.150 | 9.390 | 8.990 | 9.060 | 10,435 | +0.04(+0.44%) |
Apr 04, 2024 | 9.170 | 9.464 | 8.820 | 9.020 | 16,034 | +0.01(+0.11%) |
Apr 03, 2024 | 8.580 | 9.530 | 8.580 | 9.010 | 17,075 | +0.42(+4.89%) |
Apr 02, 2024 | 8.490 | 8.778 | 8.400 | 8.590 | 13,863 | +0.08(+0.94%) |
Apr 01, 2024 | 8.500 | 8.550 | 8.435 | 8.510 | 27,859 | +0.03(+0.35%) |
Mar 28, 2024 | 8.500 | 8.590 | 8.300 | 8.480 | 32,425 | +0.00(+0.00%) |
Mar 27, 2024 | 8.370 | 8.500 | 8.200 | 8.480 | 15,924 | +0.06(+0.71%) |
Mar 26, 2024 | 8.400 | 8.450 | 8.120 | 8.420 | 13,241 | -0.04(-0.47%) |
Mar 25, 2024 | 8.500 | 8.600 | 8.300 | 8.460 | 21,328 | -0.02(-0.24%) |
Mar 22, 2024 | 8.420 | 8.500 | 8.050 | 8.480 | 13,757 | +0.06(+0.71%) |
Mar 21, 2024 | 8.490 | 8.500 | 8.420 | 8.420 | 17,215 | -0.07(-0.82%) |
Mar 20, 2024 | 8.410 | 8.720 | 8.380 | 8.490 | 23,204 | +0.07(+0.83%) |
Mar 19, 2024 | 8.890 | 8.890 | 8.087 | 8.420 | 27,852 | -0.46(-5.18%) |
Mar 18, 2024 | 8.950 | 9.050 | 8.750 | 8.880 | 7,767 | +0.00(+0.00%) |
Mar 15, 2024 | 9.200 | 9.200 | 8.700 | 8.880 | 19,368 | -0.27(-2.95%) |
Mar 14, 2024 | 9.200 | 9.540 | 8.800 | 9.150 | 20,136 | -0.05(-0.54%) |
Mar 13, 2024 | 9.110 | 9.249 | 9.100 | 9.200 | 5,775 | -0.04(-0.43%) |
Mar 12, 2024 | 9.100 | 9.249 | 8.910 | 9.240 | 5,631 | +0.02(+0.22%) |
Mar 11, 2024 | 9.250 | 9.250 | 9.030 | 9.220 | 6,991 | -0.02(-0.22%) |
Mar 08, 2024 | 9.430 | 9.430 | 9.110 | 9.240 | 4,417 | -0.16(-1.70%) |
Mar 07, 2024 | 9.200 | 9.400 | 9.200 | 9.400 | 14,089 | +0.05(+0.53%) |
Mar 06, 2024 | 9.320 | 9.350 | 9.000 | 9.350 | 12,312 | +0.07(+0.75%) |
Mar 05, 2024 | 9.500 | 9.500 | 9.036 | 9.280 | 13,603 | -0.17(-1.80%) |
Mar 04, 2024 | 9.190 | 9.613 | 9.140 | 9.450 | 37,562 | +0.35(+3.85%) |
Mar 01, 2024 | 9.100 | 9.360 | 9.000 | 9.100 | 7,236 | +0.06(+0.66%) |
Feb 29, 2024 | 9.240 | 9.324 | 8.810 | 9.040 | 9,661 | +0.10(+1.12%) |
Feb 28, 2024 | 8.870 | 9.370 | 8.796 | 8.940 | 74,067 | +0.19(+2.17%) |
Feb 27, 2024 | 9.000 | 9.150 | 8.500 | 8.750 | 49,451 | -0.09(-1.02%) |
Feb 26, 2024 | 8.900 | 8.900 | 8.550 | 8.840 | 28,816 | -0.15(-1.67%) |
Feb 23, 2024 | 8.980 | 8.990 | 8.685 | 8.990 | 5,622 | -0.01(-0.11%) |
Feb 22, 2024 | 9.000 | 9.010 | 8.775 | 9.000 | 16,905 | +0.02(+0.22%) |
Feb 21, 2024 | 8.990 | 9.000 | 8.950 | 8.980 | 2,577 | -0.02(-0.22%) |
Feb 20, 2024 | 9.300 | 9.390 | 8.560 | 9.000 | 24,345 | -0.69(-7.12%) |
Feb 16, 2024 | 9.500 | 9.750 | 9.155 | 9.690 | 7,636 | +0.29(+3.09%) |
Feb 15, 2024 | 9.400 | 9.580 | 9.310 | 9.400 | 2,453 | -0.17(-1.81%) |
Feb 14, 2024 | 9.980 | 9.980 | 9.550 | 9.574 | 10,331 | +0.08(+0.88%) |
Feb 13, 2024 | 9.210 | 9.950 | 9.210 | 9.490 | 3,192 | -0.46(-4.62%) |
Feb 12, 2024 | 9.990 | 9.990 | 9.403 | 9.950 | 2,541 | +0.00(+0.00%) |
Feb 09, 2024 | 9.700 | 9.950 | 9.100 | 9.950 | 6,114 | +0.39(+4.08%) |
Feb 08, 2024 | 8.850 | 9.560 | 8.850 | 9.560 | 7,384 | +0.71(+8.02%) |
Feb 07, 2024 | 8.555 | 8.850 | 8.555 | 8.850 | 1,031 | -0.35(-3.80%) |
Feb 06, 2024 | 9.100 | 9.200 | 8.551 | 9.200 | 1,541 | +0.27(+3.02%) |
Feb 05, 2024 | 8.640 | 9.000 | 8.640 | 8.930 | 5,905 | +0.29(+3.36%) |
Feb 02, 2024 | 8.720 | 8.950 | 8.520 | 8.640 | 33,528 | -0.71(-7.59%) |
Feb 01, 2024 | 9.000 | 9.500 | 9.000 | 9.350 | 4,072 | +0.35(+3.89%) |
Jan 31, 2024 | 9.600 | 9.600 | 8.820 | 9.000 | 11,553 | -0.72(-7.46%) |
Jan 30, 2024 | 9.890 | 9.940 | 9.040 | 9.725 | 4,033 | -0.28(-2.75%) |
Jan 29, 2024 | 10.17 | 10.17 | 9.090 | 10.00 | 31,833 | -0.05(-0.50%) |
Jan 26, 2024 | 10.00 | 10.58 | 9.880 | 10.05 | 18,207 | +0.28(+2.87%) |
Jan 25, 2024 | 10.000 | 10.000 | 9.750 | 9.770 | 2,772 | +0.11(+1.14%) |
Jan 24, 2024 | 9.660 | 9.660 | 9.660 | 9.660 | 259 | +0.08(+0.84%) |
Jan 23, 2024 | 10.00 | 10.20 | 9.580 | 9.580 | 7,653 | +0.08(+0.84%) |
Jan 22, 2024 | 9.560 | 9.690 | 9.480 | 9.500 | 5,735 | -0.34(-3.45%) |
Jan 19, 2024 | 9.770 | 9.840 | 9.271 | 9.840 | 6,759 | +0.01(+0.10%) |
Jan 18, 2024 | 9.830 | 10.00 | 9.830 | 9.830 | 2,871 | +0.00(+0.00%) |
Jan 17, 2024 | 10.00 | 10.10 | 9.830 | 9.830 | 8,981 | -0.28(-2.72%) |
Jan 16, 2024 | 10.01 | 10.25 | 9.612 | 10.11 | 9,563 | -0.09(-0.93%) |
Jan 12, 2024 | 11.11 | 11.39 | 10.00 | 10.20 | 19,214 | -0.81(-7.36%) |
Jan 11, 2024 | 10.91 | 11.25 | 10.55 | 11.01 | 37,374 | -0.29(-2.57%) |
Jan 10, 2024 | 11.71 | 11.71 | 11.30 | 11.30 | 16,500 | +0.07(+0.62%) |
Jan 09, 2024 | 11.50 | 11.60 | 11.10 | 11.23 | 21,438 | -0.45(-3.85%) |
Jan 08, 2024 | 11.45 | 12.19 | 10.65 | 11.68 | 36,663 | +0.61(+5.51%) |
Jan 05, 2024 | 11.30 | 11.59 | 10.79 | 11.07 | 6,843 | -0.27(-2.38%) |
Jan 04, 2024 | 10.56 | 11.60 | 10.56 | 11.34 | 13,833 | +0.78(+7.39%) |
Jan 03, 2024 | 11.25 | 11.25 | 10.30 | 10.56 | 28,307 | -1.09(-9.36%) |
Jan 02, 2024 | 11.54 | 11.87 | 10.40 | 11.65 | 8,705 | +0.30(+2.64%) |
Dec 29, 2023 | 11.77 | 12.19 | 10.23 | 11.35 | 23,662 | -0.63(-5.24%) |
Dec 28, 2023 | 11.62 | 12.15 | 11.14 | 11.98 | 10,638 | +0.14(+1.17%) |
Dec 27, 2023 | 11.71 | 12.16 | 11.50 | 11.84 | 17,582 | +0.22(+1.92%) |
Dec 26, 2023 | 12.49 | 12.49 | 11.20 | 11.62 | 19,486 | -0.82(-6.62%) |
Dec 22, 2023 | 11.30 | 12.50 | 11.20 | 12.44 | 27,593 | +1.14(+10.09%) |
Dec 21, 2023 | 11.00 | 11.48 | 10.51 | 11.30 | 24,066 | +0.29(+2.63%) |
Dec 20, 2023 | 11.11 | 11.50 | 10.47 | 11.01 | 42,763 | +0.01(+0.09%) |
Dec 19, 2023 | 10.27 | 12.00 | 10.27 | 11.00 | 32,876 | +0.93(+9.24%) |
Dec 18, 2023 | 10.01 | 10.16 | 9.943 | 10.07 | 10,320 | -0.18(-1.76%) |
Dec 15, 2023 | 10.21 | 10.29 | 9.800 | 10.25 | 5,141 | -0.04(-0.39%) |
Dec 14, 2023 | 10.25 | 10.50 | 10.00 | 10.29 | 9,528 | +0.07(+0.68%) |
Dec 13, 2023 | 10.03 | 10.30 | 9.950 | 10.22 | 15,764 | +0.09(+0.89%) |
Dec 12, 2023 | 9.740 | 10.46 | 9.740 | 10.13 | 13,260 | +0.48(+4.97%) |
Dec 11, 2023 | 10.00 | 10.45 | 9.202 | 9.650 | 16,437 | -0.53(-5.21%) |
Dec 08, 2023 | 9.780 | 10.50 | 9.780 | 10.18 | 13,658 | +0.43(+4.41%) |
Dec 07, 2023 | 9.300 | 9.770 | 9.300 | 9.750 | 14,260 | +0.70(+7.73%) |
Dec 06, 2023 | 8.750 | 9.407 | 8.746 | 9.050 | 20,839 | +0.25(+2.84%) |
Dec 05, 2023 | 7.990 | 8.800 | 7.990 | 8.800 | 26,422 | +0.81(+10.14%) |
Dec 04, 2023 | 7.400 | 7.990 | 7.380 | 7.990 | 27,674 | +0.61(+8.27%) |
Dec 01, 2023 | 7.340 | 7.400 | 7.195 | 7.380 | 6,993 | +0.04(+0.54%) |
Nov 30, 2023 | 7.240 | 7.360 | 7.050 | 7.340 | 3,362 | -0.04(-0.54%) |
Nov 29, 2023 | 7.410 | 7.440 | 7.301 | 7.380 | 3,068 | -0.05(-0.67%) |
Nov 28, 2023 | 7.250 | 7.430 | 7.250 | 7.430 | 1,582 | -0.01(-0.13%) |
Nov 27, 2023 | 7.250 | 7.450 | 7.160 | 7.440 | 4,376 | -0.01(-0.13%) |
Nov 24, 2023 | 7.370 | 7.450 | 7.180 | 7.450 | 14,052 | +0.00(+0.00%) |
Nov 22, 2023 | 7.270 | 7.450 | 6.880 | 7.450 | 24,411 | +0.29(+4.05%) |
Nov 21, 2023 | 7.050 | 7.160 | 6.900 | 7.160 | 11,443 | +0.00(+0.00%) |
Nov 20, 2023 | 6.820 | 7.160 | 6.610 | 7.160 | 10,914 | +0.38(+5.60%) |
Nov 17, 2023 | 6.700 | 6.780 | 6.700 | 6.780 | 660 | -0.06(-0.88%) |
Nov 16, 2023 | 6.650 | 6.870 | 6.650 | 6.840 | 4,260 | +0.02(+0.29%) |
Nov 15, 2023 | 6.750 | 6.830 | 6.600 | 6.820 | 10,971 | +0.04(+0.59%) |
Nov 14, 2023 | 6.730 | 6.850 | 6.520 | 6.780 | 5,171 | -0.02(-0.29%) |
Nov 13, 2023 | 6.670 | 6.840 | 6.670 | 6.800 | 2,324 | +0.05(+0.82%) |
Nov 10, 2023 | 6.840 | 6.850 | 6.601 | 6.745 | 2,013 | +0.16(+2.35%) |
Nov 09, 2023 | 6.590 | 6.900 | 6.511 | 6.590 | 19,211 | -0.02(-0.29%) |
Nov 08, 2023 | 6.455 | 6.700 | 6.455 | 6.609 | 7,739 | +0.08(+1.21%) |
Nov 07, 2023 | 6.460 | 6.550 | 6.370 | 6.530 | 6,086 | +0.01(+0.15%) |
Nov 06, 2023 | 6.590 | 6.590 | 6.450 | 6.520 | 3,064 | +0.04(+0.62%) |
Nov 03, 2023 | 6.580 | 6.590 | 6.345 | 6.480 | 11,949 | +0.04(+0.62%) |
Nov 02, 2023 | 6.600 | 6.600 | 6.380 | 6.440 | 13,137 | -0.01(-0.16%) |
Nov 01, 2023 | 6.330 | 6.500 | 6.250 | 6.450 | 6,757 | -0.03(-0.46%) |
Oct 31, 2023 | 6.600 | 6.600 | 6.250 | 6.480 | 2,543 | -0.02(-0.31%) |
Oct 30, 2023 | 6.500 | 6.500 | 6.419 | 6.500 | 2,763 | +0.12(+1.88%) |
Oct 27, 2023 | 6.350 | 6.479 | 6.310 | 6.380 | 3,067 | -0.02(-0.31%) |
Oct 26, 2023 | 6.400 | 6.400 | 6.399 | 6.400 | 1,416 | +0.07(+1.11%) |
Oct 25, 2023 | 6.300 | 6.500 | 6.300 | 6.330 | 7,347 | +0.08(+1.28%) |
Oct 24, 2023 | 6.690 | 6.690 | 6.230 | 6.250 | 11,379 | -0.05(-0.79%) |
Oct 23, 2023 | 6.290 | 6.500 | 6.290 | 6.300 | 7,433 | -0.10(-1.56%) |
Oct 20, 2023 | 6.450 | 6.500 | 6.320 | 6.400 | 1,367 | -0.09(-1.33%) |
Oct 18, 2023 | 6.487 | 28 | -0.03(-0.50%) | |||
Oct 17, 2023 | 6.400 | 6.690 | 6.210 | 6.519 | 3,509 | +0.37(+6.00%) |
Oct 16, 2023 | 6.410 | 6.790 | 6.150 | 6.150 | 3,050 | -0.16(-2.49%) |
Oct 13, 2023 | 6.650 | 6.660 | 6.307 | 6.307 | 1,063 | +0.31(+5.11%) |
Oct 12, 2023 | 6.550 | 6.750 | 6.000 | 6.000 | 10,889 | -1.16(-16.20%) |
Oct 11, 2023 | 7.110 | 7.290 | 7.100 | 7.160 | 15,820 | +0.07(+0.94%) |
Oct 10, 2023 | 6.990 | 7.180 | 6.720 | 7.093 | 5,875 | +0.09(+1.33%) |
Oct 09, 2023 | 6.780 | 7.100 | 6.748 | 7.000 | 6,845 | +0.37(+5.58%) |
Oct 06, 2023 | 6.750 | 6.875 | 6.630 | 6.630 | 11,919 | -0.17(-2.50%) |
Oct 05, 2023 | 6.790 | 6.800 | 6.710 | 6.800 | 8,315 | +0.02(+0.26%) |
Oct 04, 2023 | 7.100 | 7.100 | 6.450 | 6.782 | 5,221 | +0.03(+0.48%) |
Oct 03, 2023 | 7.090 | 7.110 | 6.610 | 6.750 | 11,999 | -0.38(-5.33%) |
Oct 02, 2023 | 6.900 | 7.140 | 6.900 | 7.130 | 2,393 | +0.25(+3.63%) |
Sep 29, 2023 | 7.100 | 7.120 | 6.667 | 6.880 | 3,737 | +0.13(+1.92%) |
Sep 28, 2023 | 6.740 | 6.988 | 6.700 | 6.750 | 4,702 | -0.10(-1.46%) |
Sep 27, 2023 | 6.910 | 7.120 | 6.550 | 6.850 | 6,068 | -0.05(-0.72%) |
Sep 26, 2023 | 7.000 | 7.150 | 6.900 | 6.900 | 5,123 | -0.14(-1.99%) |
Sep 25, 2023 | 7.140 | 7.140 | 6.910 | 7.040 | 1,684 | -0.08(-1.12%) |
Sep 22, 2023 | 7.000 | 7.138 | 7.000 | 7.120 | 3,931 | +0.07(+0.99%) |
Sep 21, 2023 | 7.060 | 7.110 | 6.802 | 7.050 | 5,542 | -0.05(-0.71%) |
Sep 20, 2023 | 7.160 | 7.250 | 7.100 | 7.100 | 3,152 | +0.04(+0.57%) |
Sep 19, 2023 | 6.990 | 7.180 | 6.990 | 7.060 | 3,501 | -0.01(-0.16%) |
Sep 18, 2023 | 6.840 | 7.093 | 6.840 | 7.071 | 4,337 | +0.23(+3.32%) |
Sep 15, 2023 | 6.780 | 6.844 | 6.780 | 6.844 | 10,819 | +0.09(+1.39%) |
Sep 14, 2023 | 6.790 | 6.890 | 6.750 | 6.750 | 5,037 | -0.04(-0.59%) |
Sep 13, 2023 | 6.850 | 6.860 | 6.680 | 6.790 | 8,319 | -0.01(-0.15%) |
Sep 12, 2023 | 6.750 | 6.801 | 6.750 | 6.801 | 1,014 | +0.00(+0.01%) |
Sep 11, 2023 | 6.900 | 6.900 | 6.800 | 6.800 | 8,398 | -0.10(-1.45%) |
Sep 08, 2023 | 6.900 | 6.900 | 6.864 | 6.900 | 4,138 | -0.06(-0.86%) |
Sep 07, 2023 | 6.910 | 6.960 | 6.600 | 6.960 | 1,141 | +0.41(+6.30%) |
Sep 06, 2023 | 6.930 | 6.950 | 6.547 | 6.547 | 3,219 | -0.41(-5.93%) |
Sep 05, 2023 | 6.600 | 6.960 | 6.503 | 6.960 | 5,293 | -0.03(-0.43%) |
Sep 01, 2023 | 6.536 | 6.990 | 6.536 | 6.990 | 1,655 | -0.01(-0.14%) |
Aug 31, 2023 | 6.750 | 7.000 | 6.750 | 7.000 | 1,188 | +0.28(+4.17%) |
Aug 30, 2023 | 6.630 | 7.020 | 6.630 | 6.720 | 7,155 | -0.28(-4.00%) |
Aug 29, 2023 | 6.200 | 7.000 | 6.200 | 7.000 | 2,942 | +0.49(+7.53%) |
Aug 28, 2023 | 7.030 | 7.030 | 6.469 | 6.510 | 3,811 | -0.01(-0.10%) |
Aug 25, 2023 | 6.710 | 6.881 | 6.500 | 6.517 | 7,295 | -0.24(-3.50%) |
Aug 24, 2023 | 6.700 | 6.941 | 6.700 | 6.753 | 4,908 | -0.05(-0.69%) |
Aug 22, 2023 | 6.800 | 2 | -0.15(-2.16%) | |||
Aug 21, 2023 | 6.990 | 6.990 | 6.747 | 6.950 | 1,898 | +0.05(+0.72%) |
Aug 18, 2023 | 6.910 | 7.024 | 6.650 | 6.900 | 3,857 | +0.00(+0.00%) |
Aug 17, 2023 | 7.110 | 7.170 | 6.900 | 6.900 | 7,506 | -0.40(-5.52%) |
Aug 16, 2023 | 7.303 | 7.303 | 7.303 | 7.303 | 377 | -0.09(-1.17%) |
Aug 15, 2023 | 7.100 | 7.390 | 7.030 | 7.390 | 2,275 | +0.27(+3.79%) |
Aug 14, 2023 | 7.110 | 7.260 | 7.109 | 7.120 | 4,900 | -0.06(-0.84%) |
Aug 11, 2023 | 7.354 | 7.400 | 7.073 | 7.180 | 4,468 | -0.16(-2.11%) |
Aug 10, 2023 | 7.260 | 7.380 | 7.079 | 7.335 | 2,722 | +0.19(+2.61%) |
Aug 09, 2023 | 7.200 | 7.390 | 7.100 | 7.149 | 4,362 | -0.05(-0.71%) |
Aug 08, 2023 | 7.206 | 7.295 | 7.165 | 7.200 | 2,349 | +0.05(+0.70%) |
Aug 07, 2023 | 7.150 | 7.172 | 7.150 | 7.150 | 1,371 | +0.00(+0.00%) |
Aug 04, 2023 | 7.040 | 7.460 | 7.030 | 7.150 | 8,784 | +0.12(+1.71%) |
Aug 03, 2023 | 7.100 | 7.480 | 7.030 | 7.030 | 4,152 | -0.12(-1.68%) |
Aug 02, 2023 | 7.060 | 7.290 | 7.010 | 7.150 | 6,655 | -0.04(-0.56%) |
Aug 01, 2023 | 7.230 | 7.290 | 7.190 | 7.190 | 2,426 | +0.01(+0.14%) |
Jul 31, 2023 | 7.200 | 7.210 | 7.010 | 7.180 | 9,022 | +0.10(+1.37%) |
Jul 28, 2023 | 7.150 | 7.150 | 7.083 | 7.083 | 1,576 | -0.06(-0.80%) |
Jul 27, 2023 | 6.990 | 7.140 | 6.980 | 7.140 | 8,197 | -0.06(-0.83%) |
Jul 26, 2023 | 6.930 | 7.264 | 6.900 | 7.200 | 3,589 | -0.08(-1.10%) |
Jul 25, 2023 | 7.280 | 7.290 | 6.996 | 7.280 | 10,951 | -0.01(-0.14%) |
Jul 24, 2023 | 7.314 | 7.314 | 6.960 | 7.290 | 14,535 | -0.21(-2.80%) |
Jul 21, 2023 | 7.710 | 7.710 | 7.050 | 7.500 | 4,982 | -0.19(-2.47%) |
Jul 20, 2023 | 7.328 | 7.757 | 7.000 | 7.690 | 8,917 | -0.07(-0.90%) |
Jul 19, 2023 | 7.380 | 7.760 | 7.380 | 7.760 | 16,066 | +0.43(+5.87%) |
Jul 18, 2023 | 7.000 | 7.330 | 6.650 | 7.330 | 14,992 | +0.27(+3.82%) |
Jul 17, 2023 | 7.110 | 7.200 | 7.060 | 7.060 | 4,288 | -0.14(-1.94%) |
Jul 14, 2023 | 7.450 | 7.450 | 7.180 | 7.200 | 5,882 | -0.27(-3.61%) |
Jul 13, 2023 | 7.360 | 7.850 | 7.010 | 7.470 | 17,587 | -0.53(-6.63%) |
Jul 12, 2023 | 7.990 | 8.000 | 7.900 | 8.000 | 14,959 | +0.09(+1.14%) |
Jul 11, 2023 | 7.900 | 7.990 | 7.800 | 7.910 | 17,082 | +0.01(+0.13%) |
Jul 10, 2023 | 7.750 | 7.950 | 7.600 | 7.900 | 28,949 | +0.30(+3.95%) |
Jul 07, 2023 | 7.200 | 7.800 | 7.200 | 7.600 | 16,307 | +0.50(+7.04%) |
Jul 06, 2023 | 7.320 | 7.450 | 6.900 | 7.100 | 5,702 | -0.17(-2.34%) |
Jul 05, 2023 | 7.380 | 7.380 | 7.000 | 7.270 | 3,753 | -0.03(-0.41%) |
Jul 03, 2023 | 7.180 | 7.440 | 7.160 | 7.300 | 3,050 | +0.33(+4.73%) |
Jun 30, 2023 | 7.080 | 7.160 | 6.900 | 6.970 | 9,344 | -0.10(-1.41%) |
Jun 29, 2023 | 7.160 | 7.210 | 7.012 | 7.070 | 11,103 | -0.06(-0.91%) |
Jun 28, 2023 | 7.220 | 7.225 | 7.000 | 7.135 | 18,899 | -0.08(-1.04%) |
Jun 27, 2023 | 7.050 | 7.210 | 7.050 | 7.210 | 11,373 | +0.20(+2.85%) |
Jun 26, 2023 | 7.010 | 7.380 | 6.930 | 7.010 | 11,291 | -0.14(-1.96%) |
Jun 23, 2023 | 7.090 | 7.150 | 6.946 | 7.150 | 11,574 | -0.00(-0.00%) |
Jun 22, 2023 | 6.900 | 7.165 | 6.400 | 7.150 | 12,281 | +0.71(+11.02%) |
Jun 21, 2023 | 5.950 | 6.870 | 5.950 | 6.440 | 12,735 | +0.64(+11.03%) |
Jun 20, 2023 | 5.840 | 5.850 | 5.700 | 5.800 | 6,412 | +0.10(+1.75%) |
Jun 16, 2023 | 5.840 | 5.840 | 5.700 | 5.700 | 2,768 | +0.02(+0.35%) |