Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 4.040 | 4.140 | 3.870 | 3.910 | 119,521 | -0.10(-2.49%) |
May 30, 2024 | 3.960 | 4.120 | 3.960 | 4.010 | 147,255 | +0.09(+2.30%) |
May 29, 2024 | 3.850 | 4.000 | 3.735 | 3.920 | 164,598 | +0.11(+3.02%) |
May 28, 2024 | 3.570 | 3.840 | 3.440 | 3.805 | 276,380 | +0.30(+8.40%) |
May 24, 2024 | 3.520 | 3.790 | 3.390 | 3.510 | 370,196 | -0.01(-0.28%) |
May 23, 2024 | 3.600 | 3.600 | 3.240 | 3.520 | 621,057 | -0.02(-0.56%) |
May 22, 2024 | 3.830 | 3.940 | 3.460 | 3.540 | 475,202 | -0.29(-7.45%) |
May 21, 2024 | 4.040 | 4.119 | 3.820 | 3.825 | 246,391 | -0.21(-5.32%) |
May 20, 2024 | 4.740 | 4.740 | 4.010 | 4.040 | 566,131 | -0.71(-14.95%) |
May 17, 2024 | 4.820 | 4.910 | 4.670 | 4.750 | 237,059 | -0.08(-1.55%) |
May 16, 2024 | 4.590 | 4.920 | 4.575 | 4.825 | 312,865 | +0.25(+5.58%) |
May 15, 2024 | 4.350 | 4.790 | 4.009 | 4.570 | 828,704 | +0.07(+1.56%) |
May 14, 2024 | 4.390 | 4.690 | 4.390 | 4.500 | 347,143 | +0.15(+3.45%) |
May 13, 2024 | 4.540 | 4.680 | 4.350 | 4.350 | 179,734 | -0.13(-2.90%) |
May 10, 2024 | 4.790 | 4.860 | 4.465 | 4.480 | 112,147 | -0.33(-6.86%) |
May 09, 2024 | 4.680 | 4.940 | 4.674 | 4.810 | 159,020 | +0.12(+2.56%) |
May 08, 2024 | 4.830 | 4.920 | 4.680 | 4.690 | 159,416 | -0.21(-4.29%) |
May 07, 2024 | 4.760 | 4.975 | 4.660 | 4.900 | 238,868 | +0.17(+3.59%) |
May 06, 2024 | 4.720 | 4.830 | 4.610 | 4.730 | 106,756 | +0.07(+1.50%) |
May 03, 2024 | 4.760 | 4.850 | 4.540 | 4.660 | 159,989 | +0.00(+0.00%) |
May 02, 2024 | 4.640 | 4.700 | 4.470 | 4.660 | 107,382 | +0.12(+2.64%) |
May 01, 2024 | 4.480 | 4.700 | 4.460 | 4.540 | 100,121 | +0.07(+1.57%) |
Apr 30, 2024 | 4.550 | 4.580 | 4.400 | 4.470 | 184,913 | -0.11(-2.40%) |
Apr 29, 2024 | 4.520 | 4.710 | 4.490 | 4.580 | 194,134 | +0.09(+2.00%) |
Apr 26, 2024 | 4.380 | 4.580 | 4.320 | 4.490 | 119,733 | +0.14(+3.22%) |
Apr 25, 2024 | 4.470 | 4.550 | 4.270 | 4.350 | 187,355 | -0.15(-3.33%) |
Apr 24, 2024 | 4.640 | 4.750 | 4.490 | 4.500 | 92,041 | -0.11(-2.39%) |
Apr 23, 2024 | 4.630 | 4.790 | 4.570 | 4.610 | 85,259 | +0.04(+0.88%) |
Apr 22, 2024 | 4.580 | 4.660 | 4.450 | 4.570 | 113,931 | +0.01(+0.22%) |
Apr 19, 2024 | 4.500 | 4.620 | 4.410 | 4.560 | 166,627 | +0.05(+1.11%) |
Apr 18, 2024 | 4.420 | 4.520 | 4.250 | 4.510 | 223,905 | +0.09(+2.04%) |
Apr 17, 2024 | 4.690 | 4.755 | 4.410 | 4.420 | 249,573 | -0.25(-5.35%) |
Apr 16, 2024 | 4.860 | 4.900 | 4.670 | 4.670 | 126,229 | -0.19(-3.91%) |
Apr 15, 2024 | 4.890 | 4.970 | 4.750 | 4.860 | 184,085 | -0.07(-1.42%) |
Apr 12, 2024 | 5.090 | 5.130 | 4.930 | 4.930 | 137,212 | -0.17(-3.33%) |
Apr 11, 2024 | 4.780 | 5.110 | 4.780 | 5.100 | 146,186 | +0.32(+6.69%) |
Apr 10, 2024 | 4.880 | 4.900 | 4.700 | 4.780 | 248,847 | -0.24(-4.78%) |
Apr 09, 2024 | 4.940 | 5.120 | 4.831 | 5.020 | 160,279 | +0.09(+1.83%) |
Apr 08, 2024 | 5.020 | 5.080 | 4.890 | 4.930 | 138,789 | -0.10(-1.99%) |
Apr 05, 2024 | 5.180 | 5.180 | 4.980 | 5.030 | 202,699 | -0.11(-2.14%) |
Apr 04, 2024 | 5.220 | 5.330 | 5.070 | 5.140 | 163,569 | -0.07(-1.34%) |
Apr 03, 2024 | 4.760 | 5.310 | 4.710 | 5.210 | 258,758 | +0.43(+9.00%) |
Apr 02, 2024 | 4.780 | 4.860 | 4.650 | 4.780 | 178,688 | -0.07(-1.44%) |
Apr 01, 2024 | 4.970 | 4.970 | 4.770 | 4.850 | 216,629 | -0.17(-3.39%) |
Mar 28, 2024 | 5.130 | 5.155 | 4.970 | 5.020 | 110,060 | -0.01(-0.20%) |
Mar 27, 2024 | 5.050 | 5.160 | 4.870 | 5.030 | 229,440 | +0.12(+2.44%) |
Mar 26, 2024 | 4.860 | 5.150 | 4.860 | 4.910 | 298,990 | +0.05(+1.03%) |
Mar 25, 2024 | 5.110 | 5.210 | 4.840 | 4.860 | 664,203 | -0.31(-6.00%) |
Mar 22, 2024 | 5.320 | 5.330 | 5.135 | 5.170 | 206,239 | -0.21(-3.90%) |
Mar 21, 2024 | 5.630 | 5.700 | 5.350 | 5.380 | 145,204 | -0.20(-3.58%) |
Mar 20, 2024 | 5.340 | 5.590 | 5.210 | 5.580 | 187,541 | +0.21(+3.91%) |
Mar 19, 2024 | 5.500 | 5.500 | 5.350 | 5.370 | 128,242 | -0.12(-2.19%) |
Mar 18, 2024 | 5.850 | 5.950 | 5.460 | 5.490 | 193,030 | -0.34(-5.83%) |
Mar 15, 2024 | 5.280 | 6.200 | 5.280 | 5.830 | 659,943 | +0.53(+10.00%) |
Mar 14, 2024 | 5.650 | 5.780 | 4.950 | 5.300 | 573,303 | -0.14(-2.57%) |
Mar 13, 2024 | 5.310 | 5.610 | 5.285 | 5.440 | 177,187 | +0.08(+1.49%) |
Mar 12, 2024 | 5.360 | 5.600 | 5.150 | 5.360 | 348,140 | +0.08(+1.52%) |
Mar 11, 2024 | 5.330 | 5.460 | 5.250 | 5.280 | 172,594 | -0.10(-1.86%) |
Mar 08, 2024 | 5.740 | 5.750 | 5.320 | 5.380 | 316,389 | -0.29(-5.11%) |
Mar 07, 2024 | 5.920 | 6.160 | 5.660 | 5.670 | 255,005 | -0.23(-3.90%) |
Mar 06, 2024 | 5.910 | 6.000 | 5.760 | 5.900 | 223,968 | +0.04(+0.68%) |
Mar 05, 2024 | 5.940 | 6.030 | 5.720 | 5.860 | 320,946 | -0.14(-2.33%) |
Mar 04, 2024 | 6.180 | 6.180 | 5.920 | 6.000 | 248,455 | -0.12(-1.96%) |
Mar 01, 2024 | 6.030 | 6.280 | 5.980 | 6.120 | 121,683 | +0.10(+1.66%) |
Feb 29, 2024 | 6.130 | 6.280 | 5.990 | 6.020 | 288,089 | +0.00(+0.00%) |
Feb 28, 2024 | 6.220 | 6.287 | 5.930 | 6.020 | 184,850 | -0.20(-3.22%) |
Feb 27, 2024 | 6.020 | 6.540 | 6.020 | 6.220 | 195,661 | +0.23(+3.84%) |
Feb 26, 2024 | 5.670 | 6.030 | 5.665 | 5.990 | 87,889 | +0.33(+5.83%) |
Feb 23, 2024 | 5.630 | 5.750 | 5.510 | 5.660 | 111,839 | +0.02(+0.35%) |
Feb 22, 2024 | 5.550 | 5.770 | 5.485 | 5.640 | 154,336 | +0.06(+1.08%) |
Feb 21, 2024 | 5.680 | 5.690 | 5.510 | 5.580 | 120,495 | -0.12(-2.11%) |
Feb 20, 2024 | 5.690 | 5.840 | 5.591 | 5.700 | 129,400 | -0.04(-0.70%) |
Feb 16, 2024 | 5.650 | 6.035 | 5.590 | 5.740 | 173,888 | +0.06(+1.06%) |
Feb 15, 2024 | 5.670 | 5.809 | 5.470 | 5.680 | 267,091 | +0.04(+0.71%) |
Feb 14, 2024 | 5.410 | 5.710 | 5.410 | 5.640 | 236,825 | +0.29(+5.42%) |
Feb 13, 2024 | 5.650 | 5.650 | 5.255 | 5.350 | 245,242 | -0.38(-6.63%) |
Feb 12, 2024 | 5.380 | 5.780 | 5.320 | 5.730 | 279,225 | +0.35(+6.51%) |
Feb 09, 2024 | 5.130 | 5.400 | 5.062 | 5.380 | 175,892 | +0.27(+5.28%) |
Feb 08, 2024 | 5.210 | 5.300 | 5.070 | 5.110 | 325,650 | -0.09(-1.73%) |
Feb 07, 2024 | 5.330 | 5.390 | 5.190 | 5.200 | 157,351 | -0.12(-2.26%) |
Feb 06, 2024 | 5.230 | 5.540 | 5.140 | 5.320 | 236,989 | +0.13(+2.50%) |
Feb 05, 2024 | 4.840 | 5.285 | 4.740 | 5.190 | 320,687 | +0.28(+5.70%) |
Feb 02, 2024 | 5.030 | 5.085 | 4.910 | 4.910 | 263,769 | -0.18(-3.54%) |
Feb 01, 2024 | 4.950 | 5.200 | 4.850 | 5.090 | 266,225 | +0.19(+3.88%) |
Jan 31, 2024 | 5.080 | 5.090 | 4.900 | 4.900 | 240,430 | -0.19(-3.73%) |
Jan 30, 2024 | 5.400 | 5.400 | 5.010 | 5.090 | 245,914 | -0.30(-5.57%) |
Jan 29, 2024 | 5.280 | 5.450 | 5.250 | 5.390 | 273,696 | +0.07(+1.32%) |
Jan 26, 2024 | 5.490 | 5.540 | 5.290 | 5.320 | 215,686 | -0.13(-2.39%) |
Jan 25, 2024 | 5.260 | 5.470 | 5.200 | 5.450 | 216,995 | +0.18(+3.42%) |
Jan 24, 2024 | 5.550 | 5.610 | 5.255 | 5.270 | 186,626 | -0.20(-3.66%) |
Jan 23, 2024 | 5.570 | 5.581 | 5.361 | 5.470 | 123,593 | -0.05(-0.91%) |
Jan 22, 2024 | 5.340 | 5.560 | 5.340 | 5.520 | 281,790 | +0.18(+3.37%) |
Jan 19, 2024 | 5.770 | 5.830 | 5.240 | 5.340 | 453,787 | -0.42(-7.29%) |
Jan 18, 2024 | 5.770 | 5.990 | 5.710 | 5.760 | 265,504 | -0.01(-0.17%) |
Jan 17, 2024 | 5.650 | 5.800 | 5.640 | 5.770 | 140,406 | -0.01(-0.17%) |
Jan 16, 2024 | 5.970 | 5.980 | 5.740 | 5.780 | 182,953 | -0.19(-3.18%) |
Jan 12, 2024 | 6.140 | 6.275 | 5.960 | 5.970 | 154,564 | -0.13(-2.13%) |
Jan 11, 2024 | 6.290 | 6.310 | 5.990 | 6.100 | 177,128 | -0.25(-3.94%) |
Jan 10, 2024 | 6.280 | 6.410 | 6.180 | 6.350 | 190,629 | +0.07(+1.11%) |
Jan 09, 2024 | 6.370 | 6.410 | 6.220 | 6.280 | 186,213 | -0.11(-1.72%) |
Jan 08, 2024 | 6.380 | 6.500 | 6.090 | 6.390 | 324,014 | +0.04(+0.63%) |
Jan 05, 2024 | 6.600 | 6.600 | 6.290 | 6.350 | 393,487 | -0.01(-0.16%) |
Jan 04, 2024 | 6.370 | 6.400 | 6.150 | 6.360 | 184,154 | +0.01(+0.16%) |
Jan 03, 2024 | 6.270 | 6.565 | 6.270 | 6.350 | 202,385 | -0.04(-0.63%) |
Jan 02, 2024 | 6.240 | 6.410 | 6.190 | 6.390 | 134,240 | +0.12(+1.91%) |
Dec 29, 2023 | 6.410 | 6.440 | 6.230 | 6.270 | 291,390 | -0.12(-1.95%) |
Dec 28, 2023 | 6.400 | 6.490 | 6.311 | 6.395 | 95,505 | -0.01(-0.08%) |
Dec 27, 2023 | 6.360 | 6.560 | 6.350 | 6.400 | 228,373 | +0.01(+0.16%) |
Dec 26, 2023 | 6.360 | 6.465 | 6.250 | 6.390 | 235,536 | +0.05(+0.87%) |
Dec 22, 2023 | 6.400 | 6.710 | 6.320 | 6.335 | 418,788 | -0.07(-1.02%) |
Dec 21, 2023 | 6.090 | 6.470 | 6.050 | 6.400 | 208,529 | +0.39(+6.49%) |
Dec 20, 2023 | 6.080 | 6.220 | 5.920 | 6.010 | 266,371 | -0.07(-1.15%) |
Dec 19, 2023 | 5.960 | 6.153 | 5.869 | 6.080 | 204,646 | +0.18(+3.05%) |
Dec 18, 2023 | 5.750 | 5.930 | 5.590 | 5.900 | 157,314 | +0.18(+3.15%) |
Dec 15, 2023 | 5.890 | 6.070 | 5.550 | 5.720 | 1,287,558 | -0.10(-1.72%) |
Dec 14, 2023 | 5.810 | 5.910 | 5.600 | 5.820 | 260,942 | +0.01(+0.17%) |
Dec 13, 2023 | 5.550 | 5.810 | 5.410 | 5.810 | 257,289 | +0.24(+4.31%) |
Dec 12, 2023 | 5.550 | 5.640 | 5.270 | 5.570 | 298,719 | +0.04(+0.72%) |
Dec 11, 2023 | 5.740 | 5.740 | 5.450 | 5.530 | 112,225 | -0.28(-4.82%) |
Dec 08, 2023 | 5.790 | 6.000 | 5.770 | 5.810 | 167,782 | +0.01(+0.17%) |
Dec 07, 2023 | 5.620 | 5.820 | 5.540 | 5.800 | 229,027 | +0.26(+4.79%) |
Dec 06, 2023 | 5.310 | 5.650 | 5.280 | 5.535 | 358,264 | +0.32(+6.03%) |
Dec 05, 2023 | 5.280 | 5.295 | 4.960 | 5.220 | 5,926,939 | -0.12(-2.25%) |
Dec 04, 2023 | 5.480 | 5.500 | 5.320 | 5.340 | 275,622 | -0.15(-2.73%) |
Dec 01, 2023 | 5.430 | 5.505 | 5.330 | 5.490 | 152,762 | +0.05(+0.92%) |
Nov 30, 2023 | 5.470 | 5.598 | 5.370 | 5.440 | 175,544 | -0.05(-0.91%) |
Nov 29, 2023 | 5.600 | 5.710 | 5.450 | 5.490 | 216,742 | +0.07(+1.29%) |
Nov 28, 2023 | 5.470 | 5.540 | 5.390 | 5.420 | 132,739 | -0.08(-1.45%) |
Nov 27, 2023 | 5.760 | 5.805 | 5.450 | 5.500 | 136,878 | -0.28(-4.84%) |
Nov 24, 2023 | 5.480 | 5.850 | 5.480 | 5.780 | 82,043 | +0.29(+5.28%) |
Nov 22, 2023 | 5.730 | 5.730 | 5.380 | 5.490 | 163,781 | -0.14(-2.49%) |
Nov 21, 2023 | 5.600 | 5.935 | 5.580 | 5.630 | 284,776 | +0.01(+0.27%) |
Nov 20, 2023 | 5.270 | 5.790 | 5.270 | 5.615 | 303,991 | +0.37(+6.95%) |
Nov 17, 2023 | 5.070 | 5.260 | 4.960 | 5.250 | 834,409 | +0.23(+4.58%) |
Nov 16, 2023 | 5.040 | 5.080 | 4.830 | 5.020 | 227,799 | -0.02(-0.40%) |
Nov 15, 2023 | 5.130 | 5.210 | 5.030 | 5.040 | 174,459 | -0.05(-0.98%) |
Nov 14, 2023 | 5.050 | 5.180 | 4.960 | 5.090 | 423,592 | +0.11(+2.21%) |
Nov 13, 2023 | 4.910 | 5.050 | 4.690 | 4.980 | 271,516 | +0.07(+1.43%) |
Nov 10, 2023 | 4.740 | 5.020 | 4.655 | 4.910 | 634,628 | +0.21(+4.47%) |
Nov 09, 2023 | 4.860 | 5.070 | 4.630 | 4.700 | 1,141,952 | -0.45(-8.74%) |
Nov 08, 2023 | 5.080 | 5.200 | 4.991 | 5.150 | 197,955 | +0.02(+0.39%) |
Nov 07, 2023 | 5.320 | 5.320 | 5.090 | 5.130 | 390,980 | -0.16(-3.02%) |
Nov 06, 2023 | 5.360 | 5.400 | 5.170 | 5.290 | 278,817 | -0.07(-1.31%) |
Nov 03, 2023 | 5.050 | 5.451 | 5.050 | 5.360 | 213,129 | +0.33(+6.56%) |
Nov 02, 2023 | 5.350 | 5.420 | 5.000 | 5.030 | 159,812 | -0.20(-3.82%) |
Nov 01, 2023 | 5.360 | 5.360 | 5.080 | 5.230 | 124,139 | -0.12(-2.24%) |
Oct 31, 2023 | 5.190 | 5.490 | 5.090 | 5.350 | 290,558 | +0.21(+4.09%) |
Oct 30, 2023 | 5.370 | 5.450 | 5.050 | 5.140 | 262,992 | -0.17(-3.20%) |
Oct 27, 2023 | 5.600 | 5.660 | 5.273 | 5.310 | 222,929 | -0.36(-6.35%) |
Oct 26, 2023 | 5.840 | 5.900 | 5.612 | 5.670 | 132,345 | -0.17(-2.91%) |
Oct 25, 2023 | 5.670 | 6.010 | 5.580 | 5.840 | 159,846 | +0.18(+3.18%) |
Oct 24, 2023 | 5.490 | 5.730 | 5.400 | 5.660 | 232,870 | +0.18(+3.28%) |
Oct 23, 2023 | 5.600 | 5.640 | 5.420 | 5.480 | 307,955 | -0.21(-3.69%) |
Oct 20, 2023 | 5.800 | 5.855 | 5.645 | 5.690 | 163,735 | -0.16(-2.74%) |
Oct 19, 2023 | 5.940 | 5.940 | 5.730 | 5.850 | 126,441 | -0.09(-1.52%) |
Oct 18, 2023 | 6.150 | 6.230 | 5.900 | 5.940 | 168,669 | -0.19(-3.10%) |
Oct 17, 2023 | 6.120 | 6.240 | 6.060 | 6.130 | 152,068 | +0.01(+0.16%) |
Oct 16, 2023 | 6.260 | 6.270 | 5.980 | 6.120 | 175,100 | -0.09(-1.45%) |
Oct 13, 2023 | 6.080 | 6.260 | 5.880 | 6.210 | 204,197 | +0.14(+2.31%) |
Oct 12, 2023 | 6.380 | 6.380 | 6.030 | 6.070 | 276,945 | -0.30(-4.71%) |
Oct 11, 2023 | 6.700 | 6.700 | 6.110 | 6.370 | 220,541 | -0.26(-3.92%) |
Oct 10, 2023 | 6.550 | 6.710 | 6.490 | 6.630 | 181,332 | +0.14(+2.16%) |
Oct 09, 2023 | 6.370 | 6.640 | 6.330 | 6.490 | 222,677 | +0.10(+1.56%) |
Oct 06, 2023 | 6.620 | 6.770 | 6.330 | 6.390 | 226,185 | -0.24(-3.62%) |
Oct 05, 2023 | 6.300 | 6.720 | 6.300 | 6.630 | 178,125 | +0.30(+4.74%) |
Oct 04, 2023 | 6.540 | 6.600 | 6.270 | 6.330 | 133,320 | -0.20(-3.06%) |
Oct 03, 2023 | 6.550 | 6.625 | 6.320 | 6.530 | 382,338 | -0.04(-0.61%) |
Oct 02, 2023 | 7.100 | 7.100 | 6.475 | 6.570 | 168,548 | -0.55(-7.72%) |
Sep 29, 2023 | 7.060 | 7.150 | 6.850 | 7.120 | 180,358 | +0.11(+1.57%) |
Sep 28, 2023 | 7.070 | 7.140 | 6.890 | 7.010 | 123,973 | -0.03(-0.43%) |
Sep 27, 2023 | 7.100 | 7.240 | 6.928 | 7.040 | 123,172 | -0.08(-1.12%) |
Sep 26, 2023 | 7.100 | 7.285 | 7.100 | 7.120 | 117,163 | +0.02(+0.28%) |
Sep 25, 2023 | 7.000 | 7.125 | 7.050 | 7.100 | 131,830 | +0.06(+0.85%) |
Sep 22, 2023 | 7.030 | 7.120 | 6.851 | 7.040 | 186,922 | +0.02(+0.28%) |
Sep 21, 2023 | 7.370 | 7.370 | 6.950 | 7.020 | 162,831 | -0.27(-3.70%) |
Sep 20, 2023 | 7.310 | 7.550 | 7.250 | 7.290 | 225,422 | +0.00(+0.00%) |
Sep 19, 2023 | 7.100 | 7.380 | 7.060 | 7.290 | 275,437 | +0.19(+2.68%) |
Sep 18, 2023 | 7.000 | 7.120 | 6.990 | 7.100 | 153,180 | +0.08(+1.14%) |
Sep 15, 2023 | 7.150 | 7.150 | 6.900 | 7.020 | 550,371 | -0.13(-1.82%) |
Sep 14, 2023 | 7.180 | 7.210 | 7.020 | 7.150 | 121,486 | +0.01(+0.14%) |
Sep 13, 2023 | 7.130 | 7.270 | 7.090 | 7.140 | 154,466 | -0.02(-0.28%) |
Sep 12, 2023 | 7.580 | 7.675 | 7.120 | 7.160 | 191,574 | -0.43(-5.67%) |
Sep 11, 2023 | 7.390 | 7.705 | 7.390 | 7.590 | 317,136 | +0.18(+2.43%) |
Sep 08, 2023 | 7.260 | 7.580 | 7.180 | 7.410 | 219,412 | +0.17(+2.28%) |
Sep 07, 2023 | 7.370 | 7.370 | 7.060 | 7.245 | 201,921 | +0.25(+3.50%) |
Sep 06, 2023 | 7.180 | 7.240 | 6.920 | 7.000 | 188,366 | -0.17(-2.37%) |
Sep 05, 2023 | 7.470 | 7.560 | 7.090 | 7.170 | 218,821 | -0.30(-4.02%) |
Sep 01, 2023 | 7.640 | 7.735 | 7.380 | 7.470 | 254,260 | -0.21(-2.73%) |
Aug 31, 2023 | 7.630 | 7.750 | 7.630 | 7.680 | 133,489 | -0.05(-0.65%) |
Aug 30, 2023 | 7.670 | 7.815 | 7.600 | 7.730 | 167,009 | +0.05(+0.65%) |
Aug 29, 2023 | 7.900 | 7.980 | 7.621 | 7.680 | 114,103 | -0.21(-2.66%) |
Aug 28, 2023 | 7.980 | 7.980 | 7.785 | 7.890 | 120,339 | -0.05(-0.63%) |
Aug 25, 2023 | 7.690 | 8.000 | 7.690 | 7.940 | 150,384 | +0.25(+3.25%) |
Aug 24, 2023 | 7.800 | 7.800 | 7.620 | 7.690 | 173,692 | -0.09(-1.16%) |
Aug 23, 2023 | 7.920 | 8.050 | 7.720 | 7.780 | 205,901 | -0.08(-1.02%) |
Aug 22, 2023 | 7.940 | 7.950 | 7.590 | 7.860 | 205,009 | -0.05(-0.63%) |
Aug 21, 2023 | 7.580 | 8.000 | 7.350 | 7.910 | 311,906 | +0.30(+3.94%) |
Aug 18, 2023 | 7.260 | 7.810 | 7.180 | 7.610 | 243,594 | +0.24(+3.26%) |
Aug 17, 2023 | 7.790 | 7.790 | 7.210 | 7.370 | 371,561 | -0.43(-5.51%) |
Aug 16, 2023 | 8.000 | 8.000 | 7.650 | 7.800 | 259,956 | -0.16(-2.01%) |
Aug 15, 2023 | 7.790 | 8.010 | 7.660 | 7.960 | 218,935 | +0.16(+2.05%) |
Aug 14, 2023 | 7.870 | 7.870 | 7.380 | 7.800 | 383,135 | -0.05(-0.64%) |
Aug 11, 2023 | 7.420 | 8.550 | 7.315 | 7.850 | 656,606 | +0.10(+1.29%) |
Aug 10, 2023 | 7.860 | 8.000 | 7.740 | 7.750 | 410,454 | -0.10(-1.27%) |
Aug 09, 2023 | 7.880 | 7.920 | 7.670 | 7.850 | 191,386 | -0.03(-0.38%) |
Aug 08, 2023 | 7.850 | 8.000 | 7.740 | 7.880 | 277,864 | +0.07(+0.90%) |
Aug 07, 2023 | 8.170 | 8.220 | 7.800 | 7.810 | 755,629 | -0.36(-4.41%) |
Aug 04, 2023 | 8.280 | 8.320 | 8.080 | 8.170 | 159,598 | -0.07(-0.85%) |
Aug 03, 2023 | 8.120 | 8.335 | 8.120 | 8.240 | 213,926 | +0.04(+0.49%) |
Aug 02, 2023 | 8.240 | 8.240 | 8.050 | 8.200 | 300,788 | -0.11(-1.32%) |
Aug 01, 2023 | 8.430 | 8.440 | 8.080 | 8.310 | 260,225 | -0.12(-1.42%) |
Jul 31, 2023 | 8.430 | 8.540 | 8.340 | 8.430 | 441,784 | +0.04(+0.48%) |
Jul 28, 2023 | 8.230 | 8.520 | 8.210 | 8.390 | 206,620 | +0.23(+2.82%) |
Jul 27, 2023 | 8.180 | 8.353 | 8.080 | 8.160 | 241,632 | +0.02(+0.25%) |
Jul 26, 2023 | 8.200 | 8.220 | 8.080 | 8.140 | 156,849 | -0.06(-0.73%) |
Jul 25, 2023 | 8.080 | 8.400 | 8.060 | 8.200 | 231,672 | +0.10(+1.23%) |
Jul 24, 2023 | 8.470 | 8.520 | 8.010 | 8.100 | 397,763 | -0.36(-4.26%) |
Jul 21, 2023 | 8.530 | 8.700 | 8.390 | 8.460 | 236,017 | +0.00(+0.00%) |
Jul 20, 2023 | 8.330 | 8.480 | 8.130 | 8.460 | 193,283 | +0.11(+1.32%) |
Jul 19, 2023 | 8.570 | 8.700 | 8.110 | 8.350 | 463,419 | -0.26(-3.02%) |
Jul 18, 2023 | 8.330 | 8.730 | 8.250 | 8.610 | 332,819 | +0.24(+2.87%) |
Jul 17, 2023 | 8.390 | 8.780 | 8.350 | 8.370 | 208,631 | +0.01(+0.12%) |
Jul 14, 2023 | 8.630 | 8.830 | 8.260 | 8.360 | 379,494 | -0.14(-1.65%) |
Jul 13, 2023 | 8.670 | 8.820 | 8.470 | 8.500 | 397,155 | -0.19(-2.19%) |
Jul 12, 2023 | 8.980 | 8.980 | 8.575 | 8.690 | 238,437 | -0.22(-2.47%) |
Jul 11, 2023 | 9.060 | 9.230 | 8.865 | 8.910 | 287,755 | -0.10(-1.11%) |
Jul 10, 2023 | 8.620 | 9.070 | 8.600 | 9.010 | 354,897 | +0.33(+3.80%) |
Jul 07, 2023 | 8.960 | 9.120 | 8.550 | 8.680 | 554,748 | -0.35(-3.88%) |
Jul 06, 2023 | 9.490 | 9.490 | 8.960 | 9.030 | 852,177 | -0.43(-4.55%) |
Jul 05, 2023 | 9.810 | 9.950 | 9.380 | 9.460 | 512,756 | -0.36(-3.67%) |
Jul 03, 2023 | 10.03 | 10.09 | 9.580 | 9.820 | 282,331 | -0.37(-3.63%) |
Jun 30, 2023 | 9.750 | 10.59 | 9.570 | 10.19 | 597,833 | +0.51(+5.27%) |
Jun 29, 2023 | 10.15 | 10.30 | 9.640 | 9.680 | 409,258 | -0.58(-5.65%) |
Jun 28, 2023 | 10.34 | 10.38 | 10.10 | 10.26 | 261,158 | -0.05(-0.48%) |
Jun 27, 2023 | 10.35 | 10.41 | 9.932 | 10.31 | 325,581 | -0.08(-0.77%) |
Jun 26, 2023 | 10.16 | 10.69 | 10.02 | 10.39 | 375,582 | +0.12(+1.17%) |
Jun 23, 2023 | 10.38 | 10.53 | 10.11 | 10.27 | 4,822,990 | -0.10(-0.96%) |
Jun 22, 2023 | 10.39 | 10.55 | 10.16 | 10.37 | 273,505 | -0.02(-0.19%) |
Jun 21, 2023 | 10.93 | 10.93 | 10.28 | 10.39 | 301,837 | -0.57(-5.20%) |
Jun 20, 2023 | 10.54 | 11.05 | 10.19 | 10.96 | 376,495 | +0.26(+2.43%) |
Jun 16, 2023 | 10.84 | 11.00 | 10.24 | 10.70 | 1,421,299 | -0.06(-0.56%) |
Jun 15, 2023 | 10.66 | 10.90 | 10.55 | 10.76 | 423,281 | +0.03(+0.28%) |
Jun 14, 2023 | 10.90 | 11.30 | 10.71 | 10.73 | 279,003 | -0.25(-2.28%) |
Jun 13, 2023 | 10.60 | 11.06 | 10.60 | 10.98 | 561,313 | +0.31(+2.91%) |
Jun 12, 2023 | 10.02 | 10.87 | 10.02 | 10.67 | 500,533 | +0.70(+7.02%) |
Jun 09, 2023 | 9.910 | 10.27 | 9.750 | 9.970 | 387,971 | +0.06(+0.61%) |
Jun 08, 2023 | 10.72 | 10.81 | 9.900 | 9.910 | 373,481 | -0.79(-7.38%) |
Jun 07, 2023 | 11.30 | 11.50 | 10.32 | 10.70 | 716,621 | -1.01(-8.63%) |
Jun 06, 2023 | 11.25 | 11.75 | 11.21 | 11.71 | 445,972 | +0.43(+3.81%) |
Jun 05, 2023 | 11.03 | 11.36 | 10.76 | 11.28 | 320,170 | +0.28(+2.55%) |
Jun 02, 2023 | 11.21 | 11.27 | 10.66 | 11.00 | 203,432 | +0.00(+0.00%) |