Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 14.16 | 14.21 | 13.79 | 14.08 | 1,653,642 | -0.03(-0.21%) |
May 30, 2024 | 14.16 | 14.20 | 13.98 | 14.11 | 1,123,948 | +0.00(+0.00%) |
May 29, 2024 | 14.18 | 14.32 | 14.01 | 14.11 | 1,630,223 | -0.25(-1.77%) |
May 28, 2024 | 14.45 | 14.50 | 14.20 | 14.36 | 1,804,497 | +0.18(+1.24%) |
May 24, 2024 | 14.07 | 14.28 | 14.06 | 14.19 | 2,144,962 | +0.45(+3.28%) |
May 23, 2024 | 14.07 | 14.07 | 13.63 | 13.74 | 2,737,765 | -0.11(-0.78%) |
May 22, 2024 | 14.22 | 14.30 | 13.52 | 13.84 | 7,551,097 | -1.58(-10.27%) |
May 21, 2024 | 15.15 | 15.43 | 15.14 | 15.43 | 2,416,551 | +0.37(+2.47%) |
May 20, 2024 | 14.90 | 15.14 | 14.90 | 15.06 | 1,622,655 | +0.12(+0.79%) |
May 17, 2024 | 14.83 | 15.00 | 14.73 | 14.94 | 1,261,881 | +0.15(+0.99%) |
May 16, 2024 | 14.67 | 14.85 | 14.64 | 14.79 | 1,536,957 | +0.36(+2.51%) |
May 15, 2024 | 14.45 | 14.45 | 14.28 | 14.43 | 1,140,244 | -0.07(-0.47%) |
May 14, 2024 | 14.39 | 14.52 | 14.30 | 14.50 | 1,507,473 | -0.08(-0.54%) |
May 13, 2024 | 14.72 | 14.78 | 14.51 | 14.58 | 1,508,933 | -0.08(-0.53%) |
May 10, 2024 | 14.65 | 14.78 | 14.64 | 14.65 | 1,979,145 | +0.06(+0.40%) |
May 09, 2024 | 14.46 | 14.65 | 14.34 | 14.60 | 1,370,089 | +0.20(+1.36%) |
May 08, 2024 | 14.38 | 14.56 | 14.23 | 14.40 | 2,368,154 | -0.14(-0.94%) |
May 07, 2024 | 14.14 | 14.56 | 14.14 | 14.54 | 1,853,561 | +0.42(+2.98%) |
May 06, 2024 | 13.74 | 14.15 | 13.68 | 14.12 | 2,643,584 | -0.35(-2.43%) |
May 03, 2024 | 14.45 | 14.49 | 14.26 | 14.47 | 1,328,295 | +0.13(+0.89%) |
May 02, 2024 | 14.11 | 14.41 | 14.09 | 14.34 | 1,538,295 | +0.53(+3.82%) |
May 01, 2024 | 13.73 | 13.96 | 13.63 | 13.81 | 1,449,751 | +0.03(+0.21%) |
Apr 30, 2024 | 13.76 | 13.86 | 13.68 | 13.78 | 1,585,856 | +0.22(+1.59%) |
Apr 29, 2024 | 13.61 | 13.63 | 13.46 | 13.57 | 1,615,217 | -0.18(-1.28%) |
Apr 26, 2024 | 13.70 | 13.82 | 13.64 | 13.74 | 1,203,568 | +0.22(+1.66%) |
Apr 25, 2024 | 13.22 | 13.55 | 13.16 | 13.52 | 1,273,611 | +0.22(+1.69%) |
Apr 24, 2024 | 13.21 | 13.43 | 13.18 | 13.29 | 1,624,969 | +0.21(+1.57%) |
Apr 23, 2024 | 12.77 | 13.15 | 12.76 | 13.09 | 1,311,524 | +0.28(+2.22%) |
Apr 22, 2024 | 12.65 | 12.85 | 12.56 | 12.81 | 1,064,786 | +0.12(+0.92%) |
Apr 19, 2024 | 12.78 | 12.91 | 12.62 | 12.69 | 1,224,181 | -0.07(-0.54%) |
Apr 18, 2024 | 12.79 | 12.91 | 12.65 | 12.76 | 983,454 | -0.05(-0.38%) |
Apr 17, 2024 | 13.02 | 13.10 | 12.76 | 12.81 | 1,133,047 | +0.03(+0.23%) |
Apr 16, 2024 | 12.75 | 12.82 | 12.62 | 12.78 | 887,715 | +0.03(+0.23%) |
Apr 15, 2024 | 12.71 | 12.93 | 12.68 | 12.75 | 1,393,597 | +0.02(+0.15%) |
Apr 12, 2024 | 12.89 | 13.00 | 12.70 | 12.73 | 925,026 | -0.23(-1.81%) |
Apr 11, 2024 | 12.99 | 13.28 | 12.86 | 12.96 | 1,880,334 | +0.40(+3.19%) |
Apr 10, 2024 | 12.32 | 12.67 | 12.28 | 12.56 | 1,357,385 | +0.12(+0.94%) |
Apr 09, 2024 | 12.38 | 12.47 | 12.31 | 12.44 | 2,507,260 | -0.06(-0.47%) |
Apr 08, 2024 | 12.70 | 12.70 | 12.45 | 12.50 | 1,363,143 | -0.12(-0.93%) |
Apr 05, 2024 | 12.62 | 12.73 | 12.55 | 12.62 | 1,270,172 | +0.02(+0.16%) |
Apr 04, 2024 | 12.80 | 12.85 | 12.60 | 12.60 | 1,483,465 | -0.24(-1.90%) |
Apr 03, 2024 | 12.54 | 12.85 | 12.54 | 12.85 | 1,394,056 | +0.47(+3.79%) |
Apr 02, 2024 | 12.38 | 12.43 | 12.31 | 12.38 | 1,694,258 | -0.24(-1.94%) |
Apr 01, 2024 | 12.72 | 12.89 | 12.58 | 12.62 | 1,622,773 | -0.06(-0.46%) |
Mar 28, 2024 | 12.57 | 12.84 | 12.56 | 12.68 | 1,450,980 | +0.18(+1.41%) |
Mar 27, 2024 | 12.36 | 12.51 | 12.29 | 12.50 | 1,207,067 | +0.23(+1.91%) |
Mar 26, 2024 | 12.28 | 12.37 | 12.20 | 12.27 | 1,878,186 | -0.12(-0.95%) |
Mar 25, 2024 | 12.39 | 12.53 | 12.38 | 12.39 | 1,531,355 | -0.19(-1.48%) |
Mar 22, 2024 | 12.49 | 12.57 | 12.42 | 12.57 | 1,487,456 | -0.03(-0.23%) |
Mar 21, 2024 | 12.38 | 12.65 | 12.37 | 12.60 | 2,513,145 | +0.28(+2.30%) |
Mar 20, 2024 | 12.19 | 12.35 | 12.00 | 12.32 | 2,332,951 | -0.22(-1.72%) |
Mar 19, 2024 | 12.49 | 12.56 | 12.40 | 12.53 | 2,359,415 | -0.14(-1.08%) |
Mar 18, 2024 | 12.74 | 12.74 | 12.52 | 12.67 | 1,938,657 | +0.15(+1.17%) |
Mar 15, 2024 | 12.56 | 12.60 | 12.42 | 12.52 | 4,668,343 | -0.09(-0.70%) |
Mar 14, 2024 | 12.83 | 12.83 | 12.54 | 12.61 | 1,838,148 | -0.26(-2.05%) |
Mar 13, 2024 | 13.12 | 13.14 | 12.80 | 12.87 | 1,998,080 | -0.27(-2.08%) |
Mar 12, 2024 | 12.83 | 13.16 | 12.77 | 13.15 | 2,392,083 | +0.29(+2.28%) |
Mar 11, 2024 | 13.03 | 13.05 | 12.80 | 12.85 | 1,911,810 | -0.47(-3.52%) |
Mar 08, 2024 | 13.16 | 13.34 | 13.14 | 13.32 | 1,906,809 | +0.32(+2.43%) |
Mar 07, 2024 | 12.85 | 13.03 | 12.81 | 13.01 | 2,221,329 | +0.48(+3.82%) |
Mar 06, 2024 | 12.21 | 12.59 | 12.19 | 12.53 | 2,529,143 | -0.17(-1.35%) |
Mar 05, 2024 | 12.43 | 12.74 | 12.41 | 12.70 | 2,291,038 | +0.26(+2.07%) |
Mar 04, 2024 | 12.70 | 12.72 | 12.43 | 12.44 | 1,898,993 | -0.23(-1.81%) |
Mar 01, 2024 | 12.59 | 12.83 | 12.56 | 12.67 | 3,431,908 | +0.36(+2.95%) |
Feb 29, 2024 | 12.09 | 12.39 | 12.09 | 12.31 | 2,074,632 | +0.14(+1.18%) |
Feb 28, 2024 | 12.02 | 12.57 | 11.97 | 12.17 | 3,558,541 | +0.73(+6.35%) |
Feb 27, 2024 | 11.29 | 11.48 | 11.27 | 11.44 | 1,913,276 | +0.37(+3.37%) |
Feb 26, 2024 | 11.31 | 11.31 | 10.92 | 11.07 | 2,292,253 | -0.32(-2.77%) |
Feb 23, 2024 | 11.25 | 11.42 | 11.25 | 11.38 | 1,565,715 | +0.38(+3.48%) |
Feb 22, 2024 | 10.98 | 11.06 | 10.92 | 11.00 | 2,561,364 | +0.27(+2.50%) |
Feb 21, 2024 | 10.69 | 10.75 | 10.65 | 10.73 | 1,153,424 | +0.30(+2.84%) |
Feb 20, 2024 | 10.61 | 10.61 | 10.40 | 10.43 | 1,408,326 | -0.11(-1.00%) |
Feb 16, 2024 | 10.67 | 10.71 | 10.54 | 10.54 | 980,148 | -0.11(-1.08%) |
Feb 15, 2024 | 10.41 | 10.70 | 10.36 | 10.65 | 1,610,501 | +0.18(+1.73%) |
Feb 14, 2024 | 10.57 | 10.59 | 10.41 | 10.47 | 1,223,199 | +0.01(+0.09%) |
Feb 13, 2024 | 10.71 | 10.72 | 10.44 | 10.46 | 1,404,257 | -0.32(-2.93%) |
Feb 12, 2024 | 10.65 | 10.81 | 10.63 | 10.78 | 1,401,599 | +0.12(+1.17%) |
Feb 09, 2024 | 10.59 | 10.75 | 10.58 | 10.65 | 2,013,685 | +0.10(+0.91%) |
Feb 08, 2024 | 10.50 | 10.57 | 10.45 | 10.56 | 1,314,430 | +0.08(+0.73%) |
Feb 07, 2024 | 10.44 | 10.54 | 10.42 | 10.48 | 1,880,998 | +0.09(+0.83%) |
Feb 06, 2024 | 10.43 | 10.59 | 10.36 | 10.40 | 1,998,540 | +0.20(+1.97%) |
Feb 05, 2024 | 10.16 | 10.23 | 10.09 | 10.20 | 1,592,003 | +0.24(+2.40%) |
Feb 02, 2024 | 9.957 | 10.09 | 9.890 | 9.957 | 1,443,046 | -0.10(-0.95%) |
Feb 01, 2024 | 10.27 | 10.33 | 9.861 | 10.05 | 2,340,631 | -0.06(-0.57%) |
Jan 31, 2024 | 10.22 | 10.28 | 10.11 | 10.11 | 1,725,197 | -0.06(-0.56%) |
Jan 30, 2024 | 10.02 | 10.18 | 10.01 | 10.17 | 1,219,410 | +0.15(+1.53%) |
Jan 29, 2024 | 10.13 | 10.15 | 9.899 | 10.01 | 1,260,933 | -0.26(-2.51%) |
Jan 26, 2024 | 10.23 | 10.29 | 10.12 | 10.27 | 1,292,614 | +0.22(+2.19%) |
Jan 25, 2024 | 10.12 | 10.15 | 9.942 | 10.05 | 1,064,873 | -0.15(-1.50%) |
Jan 24, 2024 | 10.09 | 10.32 | 10.09 | 10.21 | 2,092,077 | +0.33(+3.39%) |
Jan 23, 2024 | 9.756 | 9.918 | 9.694 | 9.871 | 2,152,815 | -0.03(-0.29%) |
Jan 22, 2024 | 9.890 | 9.990 | 9.834 | 9.899 | 1,816,003 | -0.08(-0.77%) |
Jan 19, 2024 | 9.966 | 10.04 | 9.832 | 9.976 | 1,482,720 | -0.08(-0.76%) |
Jan 18, 2024 | 9.938 | 10.07 | 9.880 | 10.05 | 1,844,346 | +0.36(+3.75%) |
Jan 17, 2024 | 9.603 | 9.708 | 9.526 | 9.689 | 1,568,208 | -0.07(-0.69%) |
Jan 16, 2024 | 9.765 | 9.828 | 9.641 | 9.756 | 2,167,208 | +0.36(+3.87%) |
Jan 12, 2024 | 9.584 | 9.622 | 9.388 | 9.392 | 1,654,585 | +0.05(+0.51%) |
Jan 11, 2024 | 9.469 | 9.488 | 9.302 | 9.345 | 1,830,910 | -0.14(-1.51%) |
Jan 10, 2024 | 9.593 | 9.660 | 9.450 | 9.488 | 2,953,699 | +0.36(+3.98%) |
Jan 09, 2024 | 9.278 | 9.278 | 9.086 | 9.125 | 1,910,553 | -0.28(-2.95%) |
Jan 08, 2024 | 9.536 | 9.536 | 9.373 | 9.402 | 1,967,837 | -0.33(-3.44%) |
Jan 05, 2024 | 9.718 | 9.818 | 9.670 | 9.737 | 1,723,932 | -0.09(-0.88%) |
Jan 04, 2024 | 9.660 | 9.899 | 9.641 | 9.823 | 2,073,267 | +0.33(+3.53%) |
Jan 03, 2024 | 9.297 | 9.502 | 9.215 | 9.488 | 2,283,390 | +0.32(+3.44%) |
Jan 02, 2024 | 9.431 | 9.488 | 9.153 | 9.172 | 3,307,604 | -0.16(-1.74%) |
Dec 29, 2023 | 9.287 | 9.373 | 9.244 | 9.335 | 1,098,678 | +0.06(+0.62%) |
Dec 28, 2023 | 9.258 | 9.392 | 9.249 | 9.278 | 1,497,976 | +0.01(+0.10%) |
Dec 27, 2023 | 9.192 | 9.297 | 9.153 | 9.268 | 1,782,974 | +0.04(+0.41%) |
Dec 26, 2023 | 8.914 | 9.266 | 8.885 | 9.230 | 1,639,636 | -0.09(-0.92%) |
Dec 22, 2023 | 9.278 | 9.373 | 9.244 | 9.316 | 1,627,426 | +0.30(+3.29%) |
Dec 21, 2023 | 8.876 | 9.024 | 8.819 | 9.019 | 1,150,789 | +0.26(+2.95%) |
Dec 20, 2023 | 8.857 | 8.957 | 8.761 | 8.761 | 2,439,536 | -0.07(-0.76%) |
Dec 19, 2023 | 8.799 | 8.876 | 8.732 | 8.828 | 1,513,108 | -0.03(-0.32%) |
Dec 18, 2023 | 9.019 | 9.115 | 8.819 | 8.857 | 1,692,407 | +0.10(+1.09%) |
Dec 15, 2023 | 8.608 | 8.808 | 8.560 | 8.761 | 2,234,260 | +0.28(+3.27%) |
Dec 14, 2023 | 8.512 | 8.589 | 8.436 | 8.484 | 1,640,800 | +0.18(+2.19%) |
Dec 13, 2023 | 8.235 | 8.302 | 8.053 | 8.302 | 1,705,796 | -0.05(-0.57%) |
Dec 12, 2023 | 8.283 | 8.431 | 8.254 | 8.350 | 1,318,214 | +0.05(+0.58%) |
Dec 11, 2023 | 8.369 | 8.407 | 8.254 | 8.302 | 1,213,036 | -0.09(-1.03%) |
Dec 08, 2023 | 8.359 | 8.398 | 8.292 | 8.388 | 1,229,362 | +0.11(+1.39%) |
Dec 07, 2023 | 8.149 | 8.273 | 8.101 | 8.273 | 2,039,803 | -0.10(-1.14%) |
Dec 06, 2023 | 8.302 | 8.503 | 8.288 | 8.369 | 2,155,410 | -0.09(-1.02%) |
Dec 05, 2023 | 8.512 | 8.527 | 8.359 | 8.455 | 2,431,504 | -0.45(-5.05%) |
Dec 04, 2023 | 9.018 | 9.018 | 8.829 | 8.905 | 2,646,784 | -0.26(-2.89%) |
Dec 01, 2023 | 8.999 | 9.226 | 8.990 | 9.170 | 2,801,070 | +0.23(+2.54%) |
Nov 30, 2023 | 8.706 | 8.952 | 8.630 | 8.942 | 2,393,772 | +0.17(+1.94%) |
Nov 29, 2023 | 8.782 | 8.848 | 8.682 | 8.772 | 1,615,909 | +0.19(+2.21%) |
Nov 28, 2023 | 8.564 | 8.602 | 8.493 | 8.583 | 1,147,057 | +0.06(+0.67%) |
Nov 27, 2023 | 8.687 | 8.687 | 8.431 | 8.526 | 1,921,955 | -0.12(-1.42%) |
Nov 24, 2023 | 8.602 | 8.810 | 8.602 | 8.649 | 2,039,335 | +0.31(+3.75%) |
Nov 22, 2023 | 8.242 | 8.346 | 8.214 | 8.337 | 1,900,325 | -0.02(-0.23%) |
Nov 21, 2023 | 7.864 | 8.375 | 7.797 | 8.356 | 5,272,493 | +0.95(+12.77%) |
Nov 20, 2023 | 7.476 | 7.523 | 7.372 | 7.409 | 1,814,750 | +0.10(+1.42%) |
Nov 17, 2023 | 7.296 | 7.338 | 7.258 | 7.305 | 1,482,186 | +0.18(+2.52%) |
Nov 16, 2023 | 7.249 | 7.286 | 7.107 | 7.126 | 1,061,462 | -0.09(-1.31%) |
Nov 15, 2023 | 7.305 | 7.324 | 7.163 | 7.220 | 1,315,262 | -0.05(-0.65%) |
Nov 14, 2023 | 7.135 | 7.277 | 7.083 | 7.268 | 1,692,790 | +0.18(+2.54%) |
Nov 13, 2023 | 7.003 | 7.097 | 6.946 | 7.088 | 881,998 | +0.09(+1.35%) |
Nov 10, 2023 | 7.050 | 7.069 | 6.946 | 6.993 | 906,538 | +0.00(+0.00%) |
Nov 09, 2023 | 7.040 | 7.144 | 6.993 | 6.993 | 1,233,493 | +0.21(+3.07%) |
Nov 08, 2023 | 6.851 | 6.851 | 6.757 | 6.785 | 776,072 | -0.13(-1.92%) |
Nov 07, 2023 | 7.003 | 7.012 | 6.908 | 6.917 | 1,168,495 | -0.24(-3.31%) |
Nov 06, 2023 | 7.201 | 7.220 | 7.116 | 7.154 | 718,685 | +0.03(+0.40%) |
Nov 03, 2023 | 7.163 | 7.178 | 7.055 | 7.126 | 1,036,306 | +0.06(+0.80%) |
Nov 02, 2023 | 6.927 | 7.083 | 6.884 | 7.069 | 1,621,456 | +0.27(+4.04%) |
Nov 01, 2023 | 6.804 | 6.809 | 6.709 | 6.794 | 1,226,120 | -0.07(-0.97%) |
Oct 31, 2023 | 6.851 | 7.012 | 6.823 | 6.861 | 1,225,860 | -0.06(-0.82%) |
Oct 30, 2023 | 7.069 | 7.135 | 6.861 | 6.917 | 1,122,144 | -0.11(-1.62%) |
Oct 27, 2023 | 7.097 | 7.159 | 7.021 | 7.031 | 1,198,664 | -0.06(-0.80%) |
Oct 26, 2023 | 7.088 | 7.163 | 6.955 | 7.088 | 2,580,522 | -0.32(-4.34%) |
Oct 25, 2023 | 7.438 | 7.494 | 7.315 | 7.409 | 2,114,318 | -0.27(-3.57%) |
Oct 24, 2023 | 7.438 | 7.736 | 7.428 | 7.684 | 4,301,503 | +0.47(+6.56%) |
Oct 23, 2023 | 7.391 | 7.391 | 7.211 | 7.211 | 1,641,961 | -0.30(-4.03%) |
Oct 20, 2023 | 7.570 | 7.580 | 7.449 | 7.514 | 934,239 | -0.03(-0.38%) |
Oct 19, 2023 | 7.532 | 7.613 | 7.471 | 7.542 | 822,995 | -0.09(-1.12%) |
Oct 18, 2023 | 7.712 | 7.722 | 7.608 | 7.627 | 1,014,589 | -0.05(-0.62%) |
Oct 17, 2023 | 7.561 | 7.717 | 7.551 | 7.674 | 1,597,183 | +0.25(+3.31%) |
Oct 16, 2023 | 7.551 | 7.542 | 7.391 | 7.428 | 1,211,116 | -0.12(-1.63%) |
Oct 13, 2023 | 7.561 | 7.608 | 7.476 | 7.551 | 1,020,447 | +0.03(+0.38%) |
Oct 12, 2023 | 7.655 | 7.655 | 7.495 | 7.523 | 1,251,584 | -0.06(-0.75%) |
Oct 11, 2023 | 7.589 | 7.589 | 7.523 | 7.580 | 2,851,934 | -0.01(-0.12%) |
Oct 10, 2023 | 7.618 | 7.655 | 7.561 | 7.589 | 995,397 | -0.02(-0.25%) |
Oct 09, 2023 | 7.599 | 7.637 | 7.518 | 7.608 | 912,052 | +0.01(+0.12%) |
Oct 06, 2023 | 7.523 | 7.621 | 7.457 | 7.599 | 1,478,749 | +0.13(+1.77%) |
Oct 05, 2023 | 7.258 | 7.485 | 7.239 | 7.466 | 1,396,719 | +0.21(+2.87%) |
Oct 04, 2023 | 7.324 | 7.334 | 7.107 | 7.258 | 3,565,479 | -0.18(-2.42%) |
Oct 03, 2023 | 7.485 | 7.551 | 7.391 | 7.438 | 1,046,930 | -0.09(-1.13%) |
Oct 02, 2023 | 7.608 | 7.660 | 7.471 | 7.523 | 1,903,258 | +0.07(+0.89%) |
Sep 29, 2023 | 7.504 | 7.551 | 7.438 | 7.457 | 1,133,707 | -0.02(-0.25%) |
Sep 28, 2023 | 7.372 | 7.485 | 7.324 | 7.476 | 1,199,072 | -0.03(-0.38%) |
Sep 27, 2023 | 7.409 | 7.523 | 7.409 | 7.504 | 1,364,720 | +0.20(+2.72%) |
Sep 26, 2023 | 7.249 | 7.362 | 7.239 | 7.305 | 1,044,230 | +0.03(+0.39%) |
Sep 25, 2023 | 7.182 | 7.286 | 7.244 | 7.277 | 1,013,068 | +0.00(+0.00%) |
Sep 22, 2023 | 7.201 | 7.315 | 7.192 | 7.277 | 1,135,041 | +0.23(+3.22%) |
Sep 21, 2023 | 7.116 | 7.154 | 7.031 | 7.050 | 1,192,776 | -0.11(-1.59%) |
Sep 20, 2023 | 7.220 | 7.277 | 7.149 | 7.163 | 1,064,274 | -0.09(-1.17%) |
Sep 19, 2023 | 7.324 | 7.419 | 7.230 | 7.249 | 1,524,640 | +0.09(+1.19%) |
Sep 18, 2023 | 7.173 | 7.206 | 7.070 | 7.163 | 2,119,780 | -0.08(-1.05%) |
Sep 15, 2023 | 7.305 | 7.367 | 7.211 | 7.239 | 1,737,365 | -0.02(-0.26%) |
Sep 14, 2023 | 7.173 | 7.272 | 7.173 | 7.258 | 1,468,205 | +0.22(+3.09%) |
Sep 13, 2023 | 7.021 | 7.107 | 7.021 | 7.040 | 2,951,653 | +0.05(+0.68%) |
Sep 12, 2023 | 7.012 | 7.055 | 6.946 | 6.993 | 1,026,264 | -0.01(-0.14%) |
Sep 11, 2023 | 7.078 | 7.097 | 6.993 | 7.003 | 1,191,062 | +0.01(+0.14%) |
Sep 08, 2023 | 6.842 | 7.031 | 6.832 | 6.993 | 1,526,424 | +0.01(+0.14%) |
Sep 07, 2023 | 6.984 | 7.058 | 6.937 | 6.984 | 2,102,139 | +0.03(+0.40%) |
Sep 06, 2023 | 6.993 | 7.068 | 6.937 | 6.956 | 1,118,228 | +0.11(+1.64%) |
Sep 05, 2023 | 6.900 | 6.984 | 6.834 | 6.844 | 1,525,552 | +0.00(+0.00%) |
Sep 01, 2023 | 6.900 | 6.909 | 6.792 | 6.844 | 1,135,755 | +0.02(+0.27%) |
Aug 31, 2023 | 6.862 | 6.890 | 6.825 | 6.825 | 1,228,329 | +0.06(+0.83%) |
Aug 30, 2023 | 6.778 | 6.820 | 6.699 | 6.769 | 2,068,305 | -0.08(-1.23%) |
Aug 29, 2023 | 6.685 | 6.853 | 6.648 | 6.853 | 2,228,168 | +0.41(+6.38%) |
Aug 28, 2023 | 6.507 | 6.587 | 6.433 | 6.442 | 1,480,599 | -0.04(-0.58%) |
Aug 25, 2023 | 6.535 | 6.554 | 6.437 | 6.479 | 1,403,090 | -0.06(-0.86%) |
Aug 24, 2023 | 6.610 | 6.685 | 6.535 | 6.535 | 1,406,336 | -0.18(-2.64%) |
Aug 23, 2023 | 6.638 | 6.750 | 6.559 | 6.713 | 1,939,827 | -0.05(-0.69%) |
Aug 22, 2023 | 6.797 | 6.853 | 6.760 | 6.760 | 708,851 | -0.05(-0.69%) |
Aug 21, 2023 | 6.909 | 6.918 | 6.797 | 6.806 | 1,305,854 | -0.16(-2.28%) |
Aug 18, 2023 | 6.900 | 7.021 | 6.862 | 6.965 | 1,329,404 | -0.10(-1.45%) |
Aug 17, 2023 | 7.077 | 7.100 | 6.993 | 7.068 | 1,060,092 | +0.04(+0.53%) |
Aug 16, 2023 | 7.152 | 7.273 | 7.030 | 7.030 | 2,384,310 | +0.00(+0.00%) |
Aug 15, 2023 | 7.077 | 7.096 | 7.021 | 7.030 | 779,175 | -0.08(-1.18%) |
Aug 14, 2023 | 7.086 | 7.114 | 7.002 | 7.114 | 797,445 | -0.05(-0.65%) |
Aug 11, 2023 | 7.142 | 7.226 | 7.117 | 7.161 | 843,986 | -0.07(-0.90%) |
Aug 10, 2023 | 7.254 | 7.264 | 7.189 | 7.226 | 1,120,262 | +0.00(+0.00%) |
Aug 09, 2023 | 7.105 | 7.245 | 7.086 | 7.226 | 2,488,470 | +0.20(+2.79%) |
Aug 08, 2023 | 6.965 | 7.049 | 6.876 | 7.030 | 1,197,499 | -0.17(-2.33%) |
Aug 07, 2023 | 7.142 | 7.208 | 7.072 | 7.198 | 973,146 | +0.06(+0.78%) |
Aug 04, 2023 | 7.142 | 7.245 | 7.100 | 7.142 | 1,247,116 | +0.05(+0.66%) |
Aug 03, 2023 | 6.974 | 7.142 | 6.970 | 7.096 | 826,097 | +0.13(+1.88%) |
Aug 02, 2023 | 7.030 | 7.058 | 6.909 | 6.965 | 2,710,450 | -0.24(-3.37%) |
Aug 01, 2023 | 7.254 | 7.273 | 7.142 | 7.208 | 1,041,210 | -0.11(-1.53%) |
Jul 31, 2023 | 7.329 | 7.390 | 7.264 | 7.320 | 1,204,662 | +0.10(+1.42%) |
Jul 28, 2023 | 7.040 | 7.226 | 7.012 | 7.217 | 1,644,346 | +0.21(+3.07%) |
Jul 27, 2023 | 7.077 | 7.124 | 6.984 | 7.002 | 1,305,453 | -0.07(-0.92%) |
Jul 26, 2023 | 7.030 | 7.098 | 6.988 | 7.068 | 1,380,466 | +0.11(+1.61%) |
Jul 25, 2023 | 6.881 | 7.054 | 6.853 | 6.956 | 1,506,379 | +0.22(+3.33%) |
Jul 24, 2023 | 6.694 | 6.764 | 6.657 | 6.732 | 1,208,595 | +0.03(+0.42%) |
Jul 21, 2023 | 6.769 | 6.788 | 6.610 | 6.704 | 1,624,203 | -0.09(-1.37%) |
Jul 20, 2023 | 6.881 | 6.907 | 6.778 | 6.797 | 1,588,128 | -0.07(-0.95%) |
Jul 19, 2023 | 6.918 | 6.942 | 6.844 | 6.862 | 2,416,439 | -0.05(-0.68%) |
Jul 18, 2023 | 6.956 | 7.058 | 6.890 | 6.909 | 1,181,277 | -0.06(-0.80%) |
Jul 17, 2023 | 6.984 | 6.984 | 6.890 | 6.965 | 1,361,872 | -0.14(-1.97%) |
Jul 14, 2023 | 7.320 | 7.329 | 7.096 | 7.105 | 975,609 | -0.24(-3.30%) |
Jul 13, 2023 | 7.292 | 7.348 | 7.245 | 7.348 | 1,022,489 | -0.01(-0.13%) |
Jul 12, 2023 | 7.385 | 7.511 | 7.352 | 7.357 | 1,909,180 | +0.12(+1.68%) |
Jul 11, 2023 | 7.161 | 7.264 | 7.152 | 7.236 | 1,080,003 | +0.20(+2.79%) |
Jul 10, 2023 | 7.040 | 7.096 | 6.998 | 7.040 | 874,854 | +0.01(+0.13%) |
Jul 07, 2023 | 6.909 | 7.086 | 6.909 | 7.030 | 1,435,838 | +0.14(+2.03%) |
Jul 06, 2023 | 6.918 | 6.918 | 6.778 | 6.890 | 1,433,380 | -0.10(-1.47%) |
Jul 05, 2023 | 6.909 | 7.072 | 6.834 | 6.993 | 2,368,125 | -0.04(-0.53%) |
Jul 03, 2023 | 7.068 | 7.142 | 7.021 | 7.030 | 537,730 | -0.02(-0.26%) |
Jun 30, 2023 | 7.021 | 7.111 | 6.984 | 7.049 | 1,222,471 | +0.17(+2.44%) |
Jun 29, 2023 | 6.862 | 6.946 | 6.834 | 6.881 | 826,144 | +0.00(+0.00%) |
Jun 28, 2023 | 6.974 | 6.974 | 6.816 | 6.881 | 1,300,393 | -0.10(-1.47%) |
Jun 27, 2023 | 6.974 | 7.068 | 6.928 | 6.984 | 1,946,789 | -0.09(-1.32%) |
Jun 26, 2023 | 7.105 | 7.156 | 7.040 | 7.077 | 1,247,496 | -0.11(-1.56%) |
Jun 23, 2023 | 7.142 | 7.254 | 7.128 | 7.189 | 1,922,490 | -0.16(-2.16%) |
Jun 22, 2023 | 7.422 | 7.422 | 7.287 | 7.348 | 1,311,159 | +0.10(+1.42%) |
Jun 21, 2023 | 7.236 | 7.320 | 7.203 | 7.245 | 1,212,974 | +0.00(+0.00%) |
Jun 20, 2023 | 7.198 | 7.273 | 7.105 | 7.245 | 1,343,745 | -0.07(-1.02%) |
Jun 16, 2023 | 7.394 | 7.402 | 7.296 | 7.320 | 1,501,313 | -0.05(-0.63%) |
Jun 15, 2023 | 7.254 | 7.404 | 7.189 | 7.366 | 1,572,524 | +0.13(+1.81%) |
Jun 14, 2023 | 7.170 | 7.376 | 7.161 | 7.236 | 1,556,611 | +0.15(+2.11%) |
Jun 13, 2023 | 7.198 | 7.250 | 7.058 | 7.086 | 2,341,209 | +0.04(+0.53%) |
Jun 12, 2023 | 7.124 | 7.133 | 7.016 | 7.049 | 1,113,195 | -0.17(-2.33%) |
Jun 09, 2023 | 7.189 | 7.282 | 7.147 | 7.217 | 1,501,444 | +0.07(+0.91%) |
Jun 08, 2023 | 7.189 | 7.273 | 7.096 | 7.152 | 1,300,983 | +0.06(+0.79%) |
Jun 07, 2023 | 7.096 | 7.189 | 7.058 | 7.096 | 1,991,073 | -0.07(-1.04%) |
Jun 06, 2023 | 7.040 | 7.217 | 7.016 | 7.170 | 1,554,385 | +0.04(+0.52%) |
Jun 05, 2023 | 7.152 | 7.180 | 7.044 | 7.133 | 1,693,102 | -0.01(-0.13%) |
Jun 02, 2023 | 6.900 | 7.152 | 6.900 | 7.142 | 2,302,290 | +0.45(+6.69%) |