Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 7.780 | 7.920 | 7.780 | 7.890 | 824,780 | +0.13(+1.68%) |
May 30, 2024 | 7.850 | 7.885 | 7.750 | 7.760 | 742,047 | -0.01(-0.13%) |
May 29, 2024 | 7.800 | 7.885 | 7.680 | 7.770 | 1,474,882 | -0.19(-2.39%) |
May 28, 2024 | 8.230 | 8.270 | 7.960 | 7.960 | 700,124 | -0.21(-2.57%) |
May 24, 2024 | 8.140 | 8.215 | 8.100 | 8.170 | 578,841 | +0.10(+1.24%) |
May 23, 2024 | 8.220 | 8.220 | 8.000 | 8.070 | 902,300 | -0.17(-2.06%) |
May 22, 2024 | 8.390 | 8.475 | 8.230 | 8.240 | 634,394 | -0.16(-1.90%) |
May 21, 2024 | 8.330 | 8.410 | 8.310 | 8.400 | 770,057 | +0.08(+0.96%) |
May 20, 2024 | 8.260 | 8.380 | 8.260 | 8.320 | 1,011,277 | +0.05(+0.60%) |
May 17, 2024 | 8.370 | 8.380 | 8.250 | 8.270 | 546,942 | -0.09(-1.08%) |
May 16, 2024 | 8.310 | 8.360 | 8.260 | 8.360 | 682,961 | +0.07(+0.84%) |
May 15, 2024 | 8.220 | 8.315 | 8.220 | 8.290 | 559,012 | +0.12(+1.47%) |
May 14, 2024 | 8.220 | 8.260 | 8.120 | 8.170 | 721,552 | +0.05(+0.62%) |
May 13, 2024 | 8.130 | 8.168 | 8.100 | 8.120 | 1,212,132 | +0.07(+0.87%) |
May 10, 2024 | 8.160 | 8.210 | 8.040 | 8.050 | 1,048,939 | -0.13(-1.59%) |
May 09, 2024 | 8.310 | 8.320 | 8.070 | 8.180 | 978,084 | -0.06(-0.73%) |
May 08, 2024 | 8.250 | 8.260 | 8.193 | 8.240 | 458,417 | -0.04(-0.48%) |
May 07, 2024 | 8.350 | 8.370 | 8.230 | 8.280 | 975,979 | +0.00(+0.00%) |
May 06, 2024 | 8.220 | 8.290 | 8.195 | 8.280 | 746,250 | +0.08(+0.98%) |
May 03, 2024 | 8.280 | 8.340 | 8.115 | 8.200 | 756,829 | +0.09(+1.11%) |
May 02, 2024 | 7.970 | 8.150 | 7.902 | 8.110 | 1,268,037 | +0.20(+2.53%) |
May 01, 2024 | 8.020 | 8.060 | 7.870 | 7.910 | 877,170 | -0.09(-1.12%) |
Apr 30, 2024 | 8.010 | 8.060 | 7.850 | 8.000 | 5,302,124 | -0.06(-0.74%) |
Apr 29, 2024 | 8.110 | 8.170 | 8.010 | 8.060 | 794,781 | +0.01(+0.12%) |
Apr 26, 2024 | 7.970 | 8.150 | 7.970 | 8.050 | 750,331 | +0.07(+0.88%) |
Apr 25, 2024 | 7.990 | 8.030 | 7.925 | 7.980 | 926,378 | -0.06(-0.75%) |
Apr 24, 2024 | 7.990 | 8.100 | 7.890 | 8.040 | 666,909 | -0.02(-0.25%) |
Apr 23, 2024 | 8.110 | 8.180 | 8.040 | 8.060 | 799,196 | -0.03(-0.37%) |
Apr 22, 2024 | 7.860 | 8.105 | 7.830 | 8.090 | 637,741 | +0.26(+3.32%) |
Apr 19, 2024 | 7.770 | 7.900 | 7.720 | 7.830 | 868,031 | +0.07(+0.90%) |
Apr 18, 2024 | 7.780 | 7.825 | 7.720 | 7.760 | 769,161 | +0.00(+0.00%) |
Apr 17, 2024 | 7.820 | 7.905 | 7.740 | 7.760 | 631,759 | -0.05(-0.64%) |
Apr 16, 2024 | 7.910 | 7.925 | 7.800 | 7.810 | 442,245 | -0.16(-2.01%) |
Apr 15, 2024 | 8.100 | 8.185 | 7.950 | 7.970 | 890,827 | -0.14(-1.73%) |
Apr 12, 2024 | 8.200 | 8.240 | 8.040 | 8.110 | 490,959 | -0.12(-1.46%) |
Apr 11, 2024 | 8.200 | 8.240 | 8.055 | 8.230 | 746,854 | +0.03(+0.37%) |
Apr 10, 2024 | 8.170 | 8.255 | 8.080 | 8.200 | 663,744 | -0.19(-2.26%) |
Apr 09, 2024 | 8.280 | 8.440 | 8.240 | 8.390 | 1,881,407 | +0.11(+1.33%) |
Apr 08, 2024 | 7.980 | 8.340 | 7.950 | 8.280 | 1,959,982 | +0.44(+5.61%) |
Apr 05, 2024 | 7.850 | 7.890 | 7.790 | 7.840 | 553,707 | -0.03(-0.38%) |
Apr 04, 2024 | 8.050 | 8.120 | 7.835 | 7.870 | 682,102 | -0.08(-1.01%) |
Apr 03, 2024 | 7.800 | 7.965 | 7.800 | 7.950 | 412,906 | +0.10(+1.27%) |
Apr 02, 2024 | 7.870 | 7.910 | 7.790 | 7.850 | 865,359 | -0.14(-1.75%) |
Apr 01, 2024 | 8.230 | 8.230 | 7.980 | 7.990 | 857,423 | -0.20(-2.44%) |
Mar 28, 2024 | 8.120 | 8.210 | 8.070 | 8.190 | 1,373,732 | +0.07(+0.86%) |
Mar 27, 2024 | 7.960 | 8.130 | 7.920 | 8.120 | 818,790 | +0.19(+2.40%) |
Mar 26, 2024 | 8.060 | 8.060 | 7.920 | 7.930 | 1,017,792 | -0.08(-1.00%) |
Mar 25, 2024 | 8.030 | 8.060 | 7.890 | 8.010 | 882,596 | +0.02(+0.25%) |
Mar 22, 2024 | 7.840 | 8.150 | 7.815 | 7.990 | 2,663,439 | +0.18(+2.30%) |
Mar 21, 2024 | 7.710 | 7.855 | 7.700 | 7.810 | 983,747 | +0.11(+1.43%) |
Mar 20, 2024 | 7.470 | 7.755 | 7.470 | 7.700 | 867,438 | +0.17(+2.26%) |
Mar 19, 2024 | 7.420 | 7.540 | 7.405 | 7.530 | 713,411 | +0.11(+1.48%) |
Mar 18, 2024 | 7.430 | 7.530 | 7.400 | 7.420 | 756,020 | -0.02(-0.27%) |
Mar 15, 2024 | 7.310 | 7.510 | 7.310 | 7.440 | 1,986,986 | +0.03(+0.40%) |
Mar 14, 2024 | 7.560 | 7.570 | 7.330 | 7.410 | 665,455 | -0.18(-2.37%) |
Mar 13, 2024 | 7.550 | 7.655 | 7.530 | 7.590 | 1,058,221 | +0.01(+0.13%) |
Mar 12, 2024 | 7.700 | 7.750 | 7.530 | 7.580 | 1,099,834 | -0.16(-2.07%) |
Mar 11, 2024 | 7.760 | 7.790 | 7.690 | 7.740 | 1,060,957 | -0.02(-0.26%) |
Mar 08, 2024 | 7.780 | 7.830 | 7.700 | 7.760 | 653,799 | +0.03(+0.39%) |
Mar 07, 2024 | 7.700 | 7.735 | 7.640 | 7.730 | 870,532 | +0.12(+1.58%) |
Mar 06, 2024 | 7.660 | 7.675 | 7.575 | 7.610 | 680,984 | +0.03(+0.40%) |
Mar 05, 2024 | 7.700 | 7.760 | 7.555 | 7.580 | 1,166,741 | -0.12(-1.56%) |
Mar 04, 2024 | 7.610 | 7.770 | 7.555 | 7.700 | 1,408,724 | +0.08(+1.05%) |
Mar 01, 2024 | 7.370 | 7.640 | 7.290 | 7.620 | 916,640 | +0.24(+3.25%) |
Feb 29, 2024 | 7.380 | 7.450 | 7.280 | 7.380 | 1,276,632 | +0.11(+1.51%) |
Feb 28, 2024 | 7.170 | 7.400 | 7.170 | 7.270 | 693,034 | +0.01(+0.14%) |
Feb 27, 2024 | 7.220 | 7.295 | 7.165 | 7.260 | 1,182,488 | +0.09(+1.26%) |
Feb 26, 2024 | 7.270 | 7.315 | 7.060 | 7.170 | 1,673,105 | -0.13(-1.78%) |
Feb 23, 2024 | 7.510 | 7.510 | 7.060 | 7.300 | 3,260,527 | -0.35(-4.58%) |
Feb 22, 2024 | 7.810 | 7.970 | 7.630 | 7.650 | 1,652,707 | -0.19(-2.42%) |
Feb 21, 2024 | 7.680 | 7.910 | 7.670 | 7.840 | 1,838,425 | +0.17(+2.22%) |
Feb 20, 2024 | 7.590 | 7.680 | 7.525 | 7.670 | 1,113,108 | +0.01(+0.13%) |
Feb 16, 2024 | 7.600 | 7.710 | 7.540 | 7.660 | 490,261 | -0.02(-0.26%) |
Feb 15, 2024 | 7.520 | 7.680 | 7.520 | 7.680 | 1,163,860 | +0.22(+2.95%) |
Feb 14, 2024 | 7.400 | 7.520 | 7.370 | 7.460 | 557,449 | +0.12(+1.63%) |
Feb 13, 2024 | 7.360 | 7.375 | 7.220 | 7.340 | 1,094,975 | -0.25(-3.29%) |
Feb 12, 2024 | 7.550 | 7.645 | 7.515 | 7.590 | 1,190,630 | +0.08(+1.07%) |
Feb 09, 2024 | 7.500 | 7.580 | 7.415 | 7.510 | 858,989 | +0.00(+0.00%) |
Feb 08, 2024 | 7.420 | 7.545 | 7.415 | 7.510 | 1,010,981 | +0.09(+1.21%) |
Feb 07, 2024 | 7.520 | 7.520 | 7.385 | 7.420 | 571,611 | -0.08(-1.07%) |
Feb 06, 2024 | 7.360 | 7.500 | 7.310 | 7.500 | 599,453 | +0.13(+1.76%) |
Feb 05, 2024 | 7.360 | 7.435 | 7.316 | 7.370 | 549,781 | -0.11(-1.47%) |
Feb 02, 2024 | 7.490 | 7.535 | 7.350 | 7.480 | 618,140 | -0.13(-1.71%) |
Feb 01, 2024 | 7.420 | 7.610 | 7.290 | 7.610 | 813,135 | +0.18(+2.42%) |
Jan 31, 2024 | 7.660 | 7.680 | 7.430 | 7.430 | 890,559 | -0.21(-2.75%) |
Jan 30, 2024 | 7.630 | 7.700 | 7.560 | 7.640 | 749,609 | -0.06(-0.78%) |
Jan 29, 2024 | 7.630 | 7.720 | 7.630 | 7.700 | 661,868 | +0.04(+0.52%) |
Jan 26, 2024 | 7.730 | 7.730 | 7.610 | 7.660 | 661,083 | +0.00(+0.00%) |
Jan 25, 2024 | 7.800 | 7.800 | 7.635 | 7.660 | 772,730 | +0.00(+0.00%) |
Jan 24, 2024 | 7.800 | 7.800 | 7.640 | 7.660 | 1,113,890 | -0.07(-0.91%) |
Jan 23, 2024 | 7.810 | 7.820 | 7.630 | 7.730 | 796,646 | +0.00(+0.00%) |
Jan 22, 2024 | 7.750 | 7.800 | 7.690 | 7.730 | 938,361 | +0.04(+0.52%) |
Jan 19, 2024 | 7.550 | 7.870 | 7.535 | 7.690 | 2,745,158 | +0.19(+2.53%) |
Jan 18, 2024 | 7.490 | 7.540 | 7.420 | 7.500 | 533,026 | +0.01(+0.13%) |
Jan 17, 2024 | 7.610 | 7.690 | 7.400 | 7.490 | 1,250,430 | -0.24(-3.10%) |
Jan 16, 2024 | 7.770 | 7.830 | 7.690 | 7.730 | 959,172 | -0.10(-1.28%) |
Jan 12, 2024 | 7.980 | 8.025 | 7.830 | 7.830 | 586,852 | -0.01(-0.13%) |
Jan 11, 2024 | 7.770 | 7.850 | 7.720 | 7.840 | 820,193 | +0.01(+0.13%) |
Jan 10, 2024 | 7.780 | 7.880 | 7.740 | 7.830 | 571,100 | +0.02(+0.26%) |
Jan 09, 2024 | 7.740 | 7.835 | 7.690 | 7.810 | 460,536 | -0.06(-0.76%) |
Jan 08, 2024 | 7.690 | 7.885 | 7.660 | 7.870 | 485,735 | +0.17(+2.21%) |
Jan 05, 2024 | 7.660 | 7.780 | 7.620 | 7.700 | 610,985 | -0.04(-0.52%) |
Jan 04, 2024 | 7.690 | 7.770 | 7.640 | 7.740 | 772,613 | +0.10(+1.31%) |
Jan 03, 2024 | 7.780 | 7.780 | 7.625 | 7.640 | 946,586 | -0.19(-2.43%) |
Jan 02, 2024 | 7.740 | 7.890 | 7.740 | 7.830 | 740,034 | +0.00(+0.00%) |
Dec 29, 2023 | 7.940 | 7.970 | 7.830 | 7.830 | 854,334 | -0.15(-1.88%) |
Dec 28, 2023 | 7.930 | 8.040 | 7.930 | 7.980 | 781,153 | +0.02(+0.25%) |
Dec 27, 2023 | 7.950 | 8.005 | 7.910 | 7.960 | 892,899 | +0.07(+0.89%) |
Dec 26, 2023 | 7.910 | 7.945 | 7.810 | 7.890 | 614,524 | +0.05(+0.64%) |
Dec 22, 2023 | 7.810 | 7.920 | 7.775 | 7.840 | 746,588 | +0.09(+1.16%) |
Dec 21, 2023 | 7.750 | 7.790 | 7.680 | 7.750 | 780,286 | +0.07(+0.91%) |
Dec 20, 2023 | 7.680 | 7.915 | 7.620 | 7.680 | 1,638,138 | +0.00(+0.00%) |
Dec 19, 2023 | 7.600 | 7.720 | 7.555 | 7.680 | 1,501,677 | +0.14(+1.86%) |
Dec 18, 2023 | 7.550 | 7.570 | 7.416 | 7.540 | 1,320,411 | +0.04(+0.53%) |
Dec 15, 2023 | 7.530 | 7.610 | 7.450 | 7.500 | 2,617,692 | -0.08(-1.06%) |
Dec 14, 2023 | 7.550 | 7.660 | 7.500 | 7.580 | 2,253,850 | +0.14(+1.88%) |
Dec 13, 2023 | 7.150 | 7.560 | 7.100 | 7.440 | 1,930,427 | +0.30(+4.20%) |
Dec 12, 2023 | 7.210 | 7.210 | 7.082 | 7.140 | 568,684 | -0.03(-0.42%) |
Dec 11, 2023 | 7.100 | 7.190 | 7.100 | 7.170 | 778,377 | +0.03(+0.42%) |
Dec 08, 2023 | 7.100 | 7.175 | 7.050 | 7.140 | 672,026 | +0.01(+0.14%) |
Dec 07, 2023 | 7.120 | 7.250 | 7.080 | 7.130 | 816,586 | +0.02(+0.28%) |
Dec 06, 2023 | 7.240 | 7.280 | 7.110 | 7.110 | 702,340 | -0.05(-0.70%) |
Dec 05, 2023 | 7.190 | 7.250 | 7.090 | 7.160 | 722,104 | -0.09(-1.24%) |
Dec 04, 2023 | 7.200 | 7.330 | 7.135 | 7.250 | 1,619,805 | +0.01(+0.14%) |
Dec 01, 2023 | 6.900 | 7.255 | 6.850 | 7.240 | 959,784 | +0.35(+5.08%) |
Nov 30, 2023 | 6.910 | 6.952 | 6.830 | 6.890 | 1,231,918 | +0.00(+0.00%) |
Nov 29, 2023 | 6.980 | 7.045 | 6.840 | 6.890 | 597,851 | +0.00(+0.00%) |
Nov 28, 2023 | 6.800 | 6.900 | 6.740 | 6.890 | 572,804 | +0.07(+1.03%) |
Nov 27, 2023 | 6.810 | 6.850 | 6.760 | 6.820 | 1,149,486 | -0.03(-0.44%) |
Nov 24, 2023 | 6.790 | 6.890 | 6.735 | 6.850 | 750,061 | +0.10(+1.48%) |
Nov 22, 2023 | 6.700 | 6.830 | 6.695 | 6.750 | 771,333 | +0.11(+1.66%) |
Nov 21, 2023 | 6.600 | 6.650 | 6.550 | 6.640 | 738,588 | +0.03(+0.45%) |
Nov 20, 2023 | 6.530 | 6.620 | 6.490 | 6.610 | 843,227 | +0.10(+1.54%) |
Nov 17, 2023 | 6.550 | 6.610 | 6.490 | 6.510 | 1,075,996 | +0.02(+0.31%) |
Nov 16, 2023 | 6.550 | 6.605 | 6.430 | 6.490 | 998,767 | -0.05(-0.76%) |
Nov 15, 2023 | 6.610 | 6.700 | 6.490 | 6.540 | 929,926 | -0.06(-0.91%) |
Nov 14, 2023 | 6.490 | 6.750 | 6.455 | 6.600 | 1,079,801 | +0.29(+4.60%) |
Nov 13, 2023 | 6.240 | 6.340 | 6.210 | 6.310 | 1,594,972 | -0.01(-0.16%) |
Nov 10, 2023 | 6.320 | 6.360 | 6.200 | 6.320 | 711,978 | +0.07(+1.12%) |
Nov 09, 2023 | 6.450 | 6.490 | 6.250 | 6.250 | 1,012,876 | -0.16(-2.50%) |
Nov 08, 2023 | 6.420 | 6.570 | 6.335 | 6.410 | 2,465,385 | +0.00(+0.00%) |
Nov 07, 2023 | 6.380 | 6.470 | 6.250 | 6.410 | 3,363,380 | +0.26(+4.23%) |
Nov 06, 2023 | 6.290 | 6.290 | 6.105 | 6.150 | 1,029,726 | -0.18(-2.84%) |
Nov 03, 2023 | 6.150 | 6.330 | 6.150 | 6.330 | 1,154,331 | +0.32(+5.32%) |
Nov 02, 2023 | 5.900 | 6.020 | 5.825 | 6.010 | 1,179,922 | +0.23(+3.98%) |
Nov 01, 2023 | 5.870 | 5.910 | 5.700 | 5.780 | 1,061,505 | -0.08(-1.37%) |
Oct 31, 2023 | 5.710 | 5.880 | 5.700 | 5.860 | 1,096,349 | +0.18(+3.17%) |
Oct 30, 2023 | 5.850 | 5.890 | 5.630 | 5.680 | 1,216,999 | -0.09(-1.56%) |
Oct 27, 2023 | 5.940 | 5.980 | 5.750 | 5.770 | 1,280,025 | -0.18(-3.03%) |
Oct 26, 2023 | 6.080 | 6.210 | 5.930 | 5.950 | 1,158,900 | -0.09(-1.49%) |
Oct 25, 2023 | 6.330 | 6.330 | 6.040 | 6.040 | 1,136,975 | -0.32(-5.03%) |
Oct 24, 2023 | 6.330 | 6.370 | 6.200 | 6.360 | 1,907,462 | +0.09(+1.44%) |
Oct 23, 2023 | 6.270 | 6.390 | 6.170 | 6.270 | 770,389 | -0.05(-0.79%) |
Oct 20, 2023 | 6.360 | 6.520 | 6.305 | 6.320 | 1,180,130 | -0.02(-0.32%) |
Oct 19, 2023 | 6.440 | 6.500 | 6.330 | 6.340 | 1,054,310 | -0.15(-2.31%) |
Oct 18, 2023 | 6.530 | 6.568 | 6.450 | 6.490 | 994,020 | -0.10(-1.52%) |
Oct 17, 2023 | 6.560 | 6.680 | 6.550 | 6.590 | 1,395,004 | +0.01(+0.15%) |
Oct 16, 2023 | 6.640 | 6.720 | 6.515 | 6.580 | 1,164,489 | +0.01(+0.15%) |
Oct 13, 2023 | 6.180 | 6.650 | 6.100 | 6.570 | 3,540,863 | +0.43(+7.00%) |
Oct 12, 2023 | 6.050 | 6.160 | 5.820 | 6.140 | 4,139,044 | +0.10(+1.66%) |
Oct 11, 2023 | 6.550 | 6.570 | 6.030 | 6.040 | 5,639,209 | -0.45(-6.93%) |
Oct 10, 2023 | 6.500 | 6.650 | 6.450 | 6.490 | 1,767,242 | -0.05(-0.76%) |
Oct 09, 2023 | 6.560 | 6.655 | 6.530 | 6.540 | 845,992 | -0.10(-1.51%) |
Oct 06, 2023 | 6.530 | 6.715 | 6.455 | 6.640 | 1,324,016 | +0.10(+1.53%) |
Oct 05, 2023 | 6.450 | 6.580 | 6.450 | 6.540 | 911,808 | +0.07(+1.08%) |
Oct 04, 2023 | 6.480 | 6.540 | 6.415 | 6.470 | 1,164,092 | -0.01(-0.15%) |
Oct 03, 2023 | 6.610 | 6.655 | 6.455 | 6.480 | 888,333 | -0.17(-2.56%) |
Oct 02, 2023 | 6.740 | 6.820 | 6.630 | 6.650 | 1,085,365 | -0.15(-2.21%) |
Sep 29, 2023 | 6.890 | 6.945 | 6.735 | 6.800 | 1,028,082 | -0.01(-0.15%) |
Sep 28, 2023 | 6.760 | 6.905 | 6.760 | 6.810 | 889,819 | +0.08(+1.19%) |
Sep 27, 2023 | 6.800 | 6.890 | 6.720 | 6.730 | 1,022,915 | -0.03(-0.44%) |
Sep 26, 2023 | 6.990 | 7.020 | 6.730 | 6.760 | 994,362 | -0.27(-3.84%) |
Sep 25, 2023 | 7.020 | 7.080 | 7.010 | 7.030 | 929,157 | -0.04(-0.57%) |
Sep 22, 2023 | 6.980 | 7.130 | 6.980 | 7.070 | 967,827 | +0.09(+1.29%) |
Sep 21, 2023 | 7.040 | 7.065 | 6.930 | 6.980 | 783,720 | -0.14(-1.97%) |
Sep 20, 2023 | 7.190 | 7.260 | 7.120 | 7.120 | 613,651 | +0.00(+0.00%) |
Sep 19, 2023 | 7.220 | 7.295 | 7.080 | 7.120 | 1,257,051 | -0.12(-1.66%) |
Sep 18, 2023 | 7.390 | 7.390 | 7.220 | 7.240 | 584,672 | -0.10(-1.36%) |
Sep 15, 2023 | 7.320 | 7.390 | 7.240 | 7.340 | 3,183,997 | -0.03(-0.41%) |
Sep 14, 2023 | 7.410 | 7.480 | 7.300 | 7.370 | 1,673,072 | +0.01(+0.14%) |
Sep 13, 2023 | 7.490 | 7.595 | 7.350 | 7.360 | 950,349 | -0.17(-2.26%) |
Sep 12, 2023 | 7.370 | 7.540 | 7.370 | 7.530 | 675,015 | +0.15(+2.03%) |
Sep 11, 2023 | 7.410 | 7.460 | 7.305 | 7.380 | 777,148 | -0.04(-0.54%) |
Sep 08, 2023 | 7.500 | 7.510 | 7.420 | 7.420 | 497,474 | -0.10(-1.33%) |
Sep 07, 2023 | 7.610 | 7.640 | 7.510 | 7.520 | 725,757 | -0.08(-1.05%) |
Sep 06, 2023 | 7.610 | 7.680 | 7.560 | 7.600 | 603,415 | -0.01(-0.13%) |
Sep 05, 2023 | 7.660 | 7.730 | 7.580 | 7.610 | 474,147 | -0.10(-1.30%) |
Sep 01, 2023 | 7.650 | 7.745 | 7.625 | 7.710 | 772,989 | +0.10(+1.31%) |
Aug 31, 2023 | 7.810 | 7.830 | 7.580 | 7.610 | 1,480,460 | -0.21(-2.69%) |
Aug 30, 2023 | 7.780 | 7.855 | 7.780 | 7.820 | 502,424 | +0.01(+0.13%) |
Aug 29, 2023 | 7.890 | 7.890 | 7.790 | 7.810 | 966,193 | -0.07(-0.89%) |
Aug 28, 2023 | 7.790 | 7.965 | 7.790 | 7.880 | 622,739 | +0.10(+1.29%) |
Aug 25, 2023 | 7.870 | 7.915 | 7.770 | 7.780 | 434,261 | -0.07(-0.89%) |
Aug 24, 2023 | 7.920 | 8.035 | 7.840 | 7.850 | 766,112 | -0.11(-1.38%) |
Aug 23, 2023 | 7.890 | 7.990 | 7.840 | 7.960 | 434,914 | +0.13(+1.66%) |
Aug 22, 2023 | 7.900 | 7.940 | 7.780 | 7.830 | 465,290 | -0.03(-0.38%) |
Aug 21, 2023 | 7.920 | 7.920 | 7.785 | 7.860 | 555,992 | -0.05(-0.63%) |
Aug 18, 2023 | 7.740 | 7.930 | 7.720 | 7.910 | 539,849 | +0.10(+1.28%) |
Aug 17, 2023 | 7.860 | 7.940 | 7.810 | 7.810 | 680,834 | -0.06(-0.76%) |
Aug 16, 2023 | 8.030 | 8.060 | 7.870 | 7.870 | 604,919 | -0.14(-1.75%) |
Aug 15, 2023 | 8.000 | 8.045 | 7.982 | 8.010 | 704,586 | -0.08(-0.99%) |
Aug 14, 2023 | 8.230 | 8.240 | 8.060 | 8.090 | 485,826 | -0.19(-2.29%) |
Aug 11, 2023 | 8.260 | 8.290 | 8.189 | 8.280 | 657,397 | -0.05(-0.60%) |
Aug 10, 2023 | 8.200 | 8.390 | 8.140 | 8.330 | 1,185,496 | +0.13(+1.59%) |
Aug 09, 2023 | 8.210 | 8.287 | 8.140 | 8.200 | 858,464 | -0.07(-0.85%) |
Aug 08, 2023 | 8.240 | 8.440 | 8.180 | 8.270 | 854,780 | +0.00(+0.00%) |
Aug 07, 2023 | 8.230 | 8.300 | 8.200 | 8.270 | 1,070,359 | +0.07(+0.85%) |
Aug 04, 2023 | 8.070 | 8.330 | 8.070 | 8.200 | 699,959 | +0.10(+1.23%) |
Aug 03, 2023 | 8.130 | 8.130 | 8.005 | 8.100 | 878,081 | -0.11(-1.34%) |
Aug 02, 2023 | 8.150 | 8.260 | 8.140 | 8.210 | 1,014,173 | -0.03(-0.36%) |
Aug 01, 2023 | 8.280 | 8.360 | 8.200 | 8.240 | 1,178,308 | -0.09(-1.08%) |
Jul 31, 2023 | 8.390 | 8.515 | 8.290 | 8.330 | 1,732,871 | -0.11(-1.30%) |
Jul 28, 2023 | 8.600 | 8.611 | 8.370 | 8.440 | 1,959,604 | -0.08(-0.94%) |
Jul 27, 2023 | 8.840 | 8.850 | 8.510 | 8.520 | 962,338 | -0.27(-3.07%) |
Jul 26, 2023 | 8.750 | 8.845 | 8.710 | 8.790 | 858,066 | +0.01(+0.11%) |
Jul 25, 2023 | 8.850 | 8.925 | 8.760 | 8.780 | 1,341,384 | -0.11(-1.24%) |
Jul 24, 2023 | 8.900 | 8.930 | 8.835 | 8.890 | 937,713 | +0.00(+0.00%) |
Jul 21, 2023 | 8.850 | 8.900 | 8.770 | 8.890 | 1,056,337 | +0.08(+0.91%) |
Jul 20, 2023 | 8.780 | 8.810 | 8.650 | 8.810 | 566,324 | +0.05(+0.57%) |
Jul 19, 2023 | 8.820 | 8.820 | 8.705 | 8.760 | 1,019,746 | +0.03(+0.34%) |
Jul 18, 2023 | 8.740 | 8.880 | 8.710 | 8.730 | 2,327,304 | -0.02(-0.23%) |
Jul 17, 2023 | 8.700 | 8.770 | 8.670 | 8.750 | 1,671,764 | +0.00(+0.00%) |
Jul 14, 2023 | 8.650 | 8.760 | 8.591 | 8.750 | 1,914,672 | +0.09(+1.04%) |
Jul 13, 2023 | 8.450 | 8.670 | 8.420 | 8.660 | 1,256,812 | +0.20(+2.36%) |
Jul 12, 2023 | 8.550 | 8.565 | 8.460 | 8.460 | 1,006,262 | +0.06(+0.71%) |
Jul 11, 2023 | 8.410 | 8.430 | 8.340 | 8.400 | 1,037,076 | -0.02(-0.24%) |
Jul 10, 2023 | 8.410 | 8.460 | 8.341 | 8.420 | 937,340 | -0.05(-0.59%) |
Jul 07, 2023 | 8.380 | 8.555 | 8.380 | 8.470 | 844,621 | +0.02(+0.24%) |
Jul 06, 2023 | 8.500 | 8.500 | 8.280 | 8.450 | 1,296,647 | -0.11(-1.29%) |
Jul 05, 2023 | 8.660 | 8.770 | 8.550 | 8.560 | 1,381,648 | -0.16(-1.83%) |
Jul 03, 2023 | 8.500 | 8.800 | 8.500 | 8.720 | 785,012 | +0.20(+2.35%) |
Jun 30, 2023 | 8.640 | 8.652 | 8.420 | 8.520 | 1,613,547 | -0.02(-0.23%) |
Jun 29, 2023 | 8.370 | 8.580 | 8.370 | 8.540 | 1,434,820 | +0.16(+1.91%) |
Jun 28, 2023 | 8.360 | 8.380 | 8.250 | 8.380 | 1,571,439 | +0.01(+0.12%) |
Jun 27, 2023 | 8.300 | 8.430 | 8.280 | 8.370 | 2,519,969 | +0.11(+1.33%) |
Jun 26, 2023 | 7.980 | 8.290 | 7.980 | 8.260 | 1,161,868 | +0.29(+3.64%) |
Jun 23, 2023 | 7.870 | 8.050 | 7.820 | 7.970 | 2,545,085 | +0.03(+0.38%) |
Jun 22, 2023 | 8.090 | 8.130 | 7.897 | 7.940 | 868,354 | -0.14(-1.73%) |
Jun 21, 2023 | 8.090 | 8.170 | 8.002 | 8.080 | 947,557 | -0.04(-0.49%) |
Jun 20, 2023 | 8.200 | 8.200 | 8.045 | 8.120 | 1,010,363 | -0.15(-1.81%) |
Jun 16, 2023 | 8.460 | 8.490 | 8.220 | 8.270 | 1,180,736 | -0.10(-1.19%) |
Jun 15, 2023 | 8.340 | 8.400 | 8.285 | 8.370 | 995,163 | -0.02(-0.24%) |
Jun 14, 2023 | 8.490 | 8.510 | 8.325 | 8.390 | 1,117,617 | -0.06(-0.71%) |
Jun 13, 2023 | 8.450 | 8.500 | 8.390 | 8.450 | 700,739 | -0.05(-0.59%) |
Jun 12, 2023 | 8.530 | 8.550 | 8.460 | 8.500 | 582,543 | -0.06(-0.70%) |
Jun 09, 2023 | 8.530 | 8.565 | 8.480 | 8.560 | 545,087 | -0.01(-0.12%) |
Jun 08, 2023 | 8.670 | 8.710 | 8.470 | 8.570 | 754,242 | -0.10(-1.15%) |
Jun 07, 2023 | 8.720 | 8.860 | 8.650 | 8.670 | 1,246,154 | +0.01(+0.12%) |
Jun 06, 2023 | 8.440 | 8.710 | 8.400 | 8.660 | 1,029,264 | +0.26(+3.10%) |
Jun 05, 2023 | 8.570 | 8.640 | 8.400 | 8.400 | 881,028 | -0.26(-3.00%) |
Jun 02, 2023 | 8.440 | 8.685 | 8.395 | 8.660 | 1,304,199 | +0.36(+4.34%) |