Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 12.50 | 12.50 | 12.08 | 12.19 | 476,015 | -0.18(-1.46%) |
May 30, 2024 | 12.46 | 12.65 | 12.31 | 12.37 | 369,491 | -0.18(-1.43%) |
May 29, 2024 | 12.43 | 12.59 | 12.35 | 12.55 | 264,400 | -0.04(-0.32%) |
May 28, 2024 | 12.32 | 12.61 | 12.27 | 12.59 | 365,336 | +0.25(+2.03%) |
May 27, 2024 | 12.01 | 12.42 | 12.00 | 12.34 | 238,042 | +0.44(+3.70%) |
May 24, 2024 | 11.91 | 12.11 | 11.79 | 11.90 | 221,689 | +0.12(+1.02%) |
May 23, 2024 | 11.90 | 12.05 | 11.67 | 11.78 | 376,182 | -0.29(-2.40%) |
May 22, 2024 | 12.48 | 12.48 | 11.97 | 12.07 | 297,071 | -0.41(-3.29%) |
May 21, 2024 | 12.56 | 12.70 | 12.35 | 12.48 | 384,445 | -0.20(-1.58%) |
May 17, 2024 | 12.68 | 0 | +0.32(+2.59%) | |||
May 16, 2024 | 12.42 | 12.60 | 12.23 | 12.36 | 399,957 | -0.10(-0.80%) |
May 15, 2024 | 11.86 | 12.60 | 11.39 | 12.46 | 728,052 | +0.69(+5.86%) |
May 14, 2024 | 11.60 | 11.83 | 11.48 | 11.77 | 383,426 | +0.29(+2.53%) |
May 13, 2024 | 11.59 | 11.78 | 11.41 | 11.48 | 229,945 | -0.14(-1.20%) |
May 10, 2024 | 11.87 | 11.93 | 11.53 | 11.62 | 277,563 | -0.10(-0.85%) |
May 09, 2024 | 11.46 | 11.85 | 11.46 | 11.72 | 437,209 | +0.34(+2.99%) |
May 08, 2024 | 11.34 | 11.69 | 11.22 | 11.38 | 322,110 | -0.06(-0.52%) |
May 07, 2024 | 11.48 | 11.55 | 11.25 | 11.44 | 360,157 | -0.06(-0.52%) |
May 06, 2024 | 11.64 | 11.86 | 11.47 | 11.50 | 339,246 | +0.15(+1.32%) |
May 03, 2024 | 11.42 | 11.49 | 11.03 | 11.35 | 309,839 | -0.02(-0.18%) |
May 02, 2024 | 11.39 | 11.56 | 11.26 | 11.37 | 242,397 | -0.16(-1.39%) |
May 01, 2024 | 11.36 | 11.83 | 11.32 | 11.53 | 438,787 | +0.26(+2.31%) |
Apr 30, 2024 | 11.28 | 11.47 | 11.07 | 11.27 | 841,076 | -0.42(-3.59%) |
Apr 29, 2024 | 11.64 | 11.69 | 11.33 | 11.69 | 321,962 | +0.06(+0.52%) |
Apr 26, 2024 | 11.74 | 11.81 | 11.41 | 11.63 | 357,082 | +0.06(+0.52%) |
Apr 25, 2024 | 11.20 | 11.63 | 11.10 | 11.57 | 453,360 | +0.37(+3.30%) |
Apr 24, 2024 | 10.74 | 11.20 | 10.70 | 11.20 | 469,247 | +0.51(+4.77%) |
Apr 23, 2024 | 10.18 | 10.73 | 10.06 | 10.69 | 350,202 | +0.41(+3.99%) |
Apr 22, 2024 | 10.44 | 10.63 | 10.22 | 10.28 | 454,371 | -0.59(-5.43%) |
Apr 19, 2024 | 10.42 | 10.88 | 10.36 | 10.87 | 308,029 | +0.47(+4.52%) |
Apr 18, 2024 | 9.980 | 10.45 | 9.980 | 10.40 | 472,348 | +0.59(+6.01%) |
Apr 17, 2024 | 9.680 | 9.920 | 9.620 | 9.810 | 344,259 | +0.17(+1.76%) |
Apr 16, 2024 | 9.600 | 9.700 | 9.490 | 9.640 | 341,022 | -0.10(-1.03%) |
Apr 15, 2024 | 10.00 | 10.00 | 9.580 | 9.740 | 385,484 | -0.16(-1.62%) |
Apr 12, 2024 | 10.35 | 10.56 | 9.810 | 9.900 | 560,845 | -0.07(-0.70%) |
Apr 11, 2024 | 9.930 | 10.05 | 9.730 | 9.970 | 196,007 | +0.06(+0.61%) |
Apr 10, 2024 | 10.12 | 10.21 | 9.870 | 9.910 | 359,870 | -0.32(-3.13%) |
Apr 09, 2024 | 9.950 | 10.36 | 9.950 | 10.23 | 514,529 | +0.42(+4.28%) |
Apr 08, 2024 | 9.770 | 9.950 | 9.560 | 9.810 | 477,646 | +0.08(+0.82%) |
Apr 05, 2024 | 9.340 | 9.980 | 9.250 | 9.730 | 453,619 | +0.33(+3.51%) |
Apr 04, 2024 | 9.570 | 9.690 | 9.300 | 9.400 | 505,937 | -0.17(-1.78%) |
Apr 03, 2024 | 9.270 | 9.650 | 9.270 | 9.570 | 1,020,230 | +0.36(+3.91%) |
Apr 02, 2024 | 9.260 | 9.470 | 9.100 | 9.210 | 549,632 | +0.00(+0.00%) |
Apr 01, 2024 | 9.140 | 9.330 | 9.090 | 9.210 | 490,450 | +0.18(+1.99%) |
Mar 28, 2024 | 9.030 | 0 | +0.10(+1.12%) | |||
Mar 27, 2024 | 8.770 | 8.970 | 8.760 | 8.930 | 219,072 | +0.18(+2.06%) |
Mar 26, 2024 | 8.950 | 9.110 | 8.730 | 8.750 | 209,349 | -0.17(-1.91%) |
Mar 25, 2024 | 8.980 | 9.160 | 8.920 | 8.920 | 181,850 | -0.04(-0.45%) |
Mar 22, 2024 | 8.980 | 9.120 | 8.880 | 8.960 | 137,228 | -0.03(-0.33%) |
Mar 21, 2024 | 9.410 | 9.430 | 8.990 | 8.990 | 278,323 | -0.31(-3.33%) |
Mar 20, 2024 | 8.700 | 9.390 | 8.630 | 9.300 | 399,902 | +0.56(+6.41%) |
Mar 19, 2024 | 8.800 | 8.860 | 8.660 | 8.740 | 235,997 | -0.18(-2.02%) |
Mar 18, 2024 | 9.070 | 9.070 | 8.770 | 8.920 | 267,037 | -0.17(-1.87%) |
Mar 15, 2024 | 8.570 | 9.120 | 8.480 | 9.090 | 436,447 | +0.56(+6.57%) |
Mar 14, 2024 | 8.620 | 8.770 | 8.480 | 8.530 | 269,158 | -0.21(-2.40%) |
Mar 13, 2024 | 8.330 | 8.860 | 8.330 | 8.740 | 478,792 | +0.48(+5.81%) |
Mar 12, 2024 | 8.150 | 8.320 | 8.010 | 8.260 | 375,172 | +0.03(+0.36%) |
Mar 11, 2024 | 7.710 | 9.010 | 7.700 | 8.230 | 979,939 | +0.76(+10.17%) |
Mar 08, 2024 | 7.580 | 7.650 | 7.250 | 7.470 | 247,381 | -0.03(-0.40%) |
Mar 07, 2024 | 7.600 | 7.610 | 7.260 | 7.500 | 302,609 | -0.12(-1.57%) |
Mar 06, 2024 | 7.440 | 7.640 | 7.440 | 7.620 | 227,075 | +0.20(+2.70%) |
Mar 05, 2024 | 7.410 | 7.500 | 7.270 | 7.420 | 194,187 | +0.12(+1.64%) |
Mar 04, 2024 | 7.190 | 7.360 | 7.180 | 7.300 | 210,447 | +0.24(+3.40%) |
Mar 01, 2024 | 6.920 | 7.160 | 6.850 | 7.060 | 301,753 | +0.19(+2.77%) |
Feb 29, 2024 | 6.870 | 7.070 | 6.830 | 6.870 | 170,618 | +0.10(+1.48%) |
Feb 28, 2024 | 6.810 | 6.930 | 6.760 | 6.770 | 119,863 | -0.06(-0.88%) |
Feb 27, 2024 | 6.910 | 6.930 | 6.770 | 6.830 | 95,006 | +0.00(+0.00%) |
Feb 26, 2024 | 6.900 | 6.930 | 6.780 | 6.830 | 127,541 | -0.12(-1.73%) |
Feb 23, 2024 | 6.860 | 7.030 | 6.770 | 6.950 | 175,041 | +0.14(+2.06%) |
Feb 22, 2024 | 7.050 | 7.050 | 6.810 | 6.810 | 204,192 | -0.13(-1.87%) |
Feb 21, 2024 | 6.960 | 7.000 | 6.890 | 6.940 | 237,134 | -0.07(-1.00%) |
Feb 20, 2024 | 7.100 | 7.100 | 6.900 | 7.010 | 115,596 | -0.05(-0.71%) |
Feb 16, 2024 | 7.060 | 0 | +0.05(+0.71%) | |||
Feb 15, 2024 | 7.050 | 7.220 | 6.950 | 7.010 | 183,946 | +0.03(+0.43%) |
Feb 14, 2024 | 6.950 | 7.050 | 6.880 | 6.980 | 143,643 | +0.05(+0.72%) |
Feb 13, 2024 | 7.400 | 7.400 | 6.900 | 6.930 | 251,848 | -0.66(-8.70%) |
Feb 12, 2024 | 7.470 | 7.650 | 7.410 | 7.590 | 139,307 | +0.13(+1.74%) |
Feb 09, 2024 | 7.430 | 7.540 | 7.380 | 7.460 | 118,756 | +0.01(+0.13%) |
Feb 08, 2024 | 7.390 | 7.480 | 7.380 | 7.450 | 154,652 | -0.03(-0.40%) |
Feb 07, 2024 | 7.560 | 7.630 | 7.450 | 7.480 | 169,687 | -0.07(-0.93%) |
Feb 06, 2024 | 7.340 | 7.610 | 7.340 | 7.550 | 179,174 | +0.21(+2.86%) |
Feb 05, 2024 | 7.290 | 7.370 | 7.220 | 7.340 | 219,893 | -0.07(-0.94%) |
Feb 02, 2024 | 7.380 | 7.480 | 7.210 | 7.410 | 347,660 | -0.09(-1.20%) |
Feb 01, 2024 | 7.500 | 7.610 | 7.390 | 7.500 | 342,096 | +0.07(+0.94%) |
Jan 31, 2024 | 7.580 | 7.690 | 7.390 | 7.430 | 306,167 | -0.10(-1.33%) |
Jan 30, 2024 | 7.670 | 7.730 | 7.470 | 7.530 | 168,692 | -0.12(-1.57%) |
Jan 29, 2024 | 7.620 | 7.760 | 7.540 | 7.650 | 295,750 | +0.10(+1.32%) |
Jan 26, 2024 | 7.620 | 7.660 | 7.530 | 7.550 | 87,408 | -0.10(-1.31%) |
Jan 25, 2024 | 7.560 | 7.680 | 7.450 | 7.650 | 345,417 | +0.21(+2.82%) |
Jan 24, 2024 | 8.000 | 8.020 | 7.430 | 7.440 | 675,011 | -0.43(-5.46%) |
Jan 23, 2024 | 8.080 | 8.100 | 7.670 | 7.870 | 293,649 | -0.17(-2.11%) |
Jan 22, 2024 | 7.890 | 8.080 | 7.800 | 8.040 | 77,914 | +0.08(+1.01%) |
Jan 19, 2024 | 7.990 | 7.990 | 7.830 | 7.960 | 87,050 | -0.03(-0.38%) |
Jan 18, 2024 | 8.270 | 8.270 | 7.920 | 7.990 | 162,807 | -0.28(-3.39%) |
Jan 17, 2024 | 8.160 | 8.270 | 8.060 | 8.270 | 146,427 | +0.03(+0.36%) |
Jan 16, 2024 | 8.270 | 8.270 | 8.050 | 8.240 | 111,586 | -0.15(-1.79%) |
Jan 15, 2024 | 8.330 | 8.470 | 8.320 | 8.390 | 37,808 | -0.02(-0.24%) |
Jan 12, 2024 | 8.400 | 8.650 | 8.320 | 8.410 | 147,135 | +0.24(+2.94%) |
Jan 11, 2024 | 8.450 | 8.510 | 8.040 | 8.170 | 213,166 | -0.36(-4.22%) |
Jan 10, 2024 | 8.600 | 8.600 | 8.380 | 8.530 | 232,264 | -0.04(-0.47%) |
Jan 09, 2024 | 8.560 | 8.640 | 8.420 | 8.570 | 165,597 | +0.03(+0.35%) |
Jan 08, 2024 | 8.600 | 8.770 | 8.490 | 8.540 | 167,405 | -0.17(-1.95%) |
Jan 05, 2024 | 8.560 | 8.820 | 8.560 | 8.710 | 143,019 | +0.07(+0.81%) |
Jan 04, 2024 | 8.330 | 8.640 | 8.330 | 8.640 | 134,119 | +0.25(+2.98%) |
Jan 03, 2024 | 8.490 | 8.510 | 8.330 | 8.390 | 199,971 | -0.24(-2.78%) |
Jan 02, 2024 | 8.710 | 8.770 | 8.600 | 8.630 | 222,306 | -0.06(-0.69%) |
Dec 29, 2023 | 8.690 | 0 | -0.08(-0.91%) | |||
Dec 28, 2023 | 9.030 | 9.100 | 8.770 | 8.770 | 142,202 | -0.31(-3.41%) |
Dec 27, 2023 | 8.990 | 9.100 | 8.950 | 9.080 | 84,671 | +0.09(+1.00%) |
Dec 22, 2023 | 8.990 | 0 | +0.21(+2.39%) | |||
Dec 21, 2023 | 8.750 | 8.850 | 8.670 | 8.780 | 268,467 | +0.14(+1.62%) |
Dec 20, 2023 | 8.980 | 8.980 | 8.630 | 8.640 | 198,998 | -0.34(-3.79%) |
Dec 19, 2023 | 8.500 | 8.990 | 8.480 | 8.980 | 269,648 | +0.54(+6.40%) |
Dec 18, 2023 | 8.540 | 8.650 | 8.350 | 8.440 | 260,441 | -0.05(-0.59%) |
Dec 15, 2023 | 8.660 | 8.680 | 8.420 | 8.490 | 574,817 | -0.19(-2.19%) |
Dec 14, 2023 | 9.000 | 9.200 | 8.590 | 8.680 | 558,798 | -0.22(-2.47%) |
Dec 13, 2023 | 8.260 | 8.900 | 8.230 | 8.900 | 410,776 | +0.59(+7.10%) |
Dec 12, 2023 | 8.690 | 8.720 | 8.260 | 8.310 | 197,056 | -0.36(-4.15%) |
Dec 11, 2023 | 8.670 | 8.680 | 8.430 | 8.670 | 153,258 | -0.13(-1.48%) |
Dec 08, 2023 | 8.790 | 9.030 | 8.650 | 8.800 | 228,665 | -0.15(-1.68%) |
Dec 07, 2023 | 8.940 | 9.000 | 8.840 | 8.950 | 198,943 | +0.04(+0.45%) |
Dec 06, 2023 | 8.980 | 9.060 | 8.880 | 8.910 | 166,868 | +0.00(+0.00%) |
Dec 05, 2023 | 8.990 | 9.060 | 8.780 | 8.910 | 318,749 | -0.18(-1.98%) |
Dec 04, 2023 | 8.960 | 9.150 | 8.910 | 9.090 | 377,196 | +0.03(+0.33%) |
Dec 01, 2023 | 8.790 | 9.060 | 8.680 | 9.060 | 388,869 | +0.23(+2.60%) |
Nov 30, 2023 | 8.450 | 8.850 | 8.380 | 8.830 | 350,006 | +0.32(+3.76%) |
Nov 29, 2023 | 8.350 | 8.540 | 8.280 | 8.510 | 226,627 | +0.19(+2.28%) |
Nov 28, 2023 | 8.100 | 8.320 | 8.050 | 8.320 | 283,189 | +0.24(+2.97%) |
Nov 27, 2023 | 7.990 | 8.180 | 7.940 | 8.080 | 369,025 | +0.28(+3.59%) |
Nov 24, 2023 | 7.490 | 7.910 | 7.490 | 7.800 | 221,309 | +0.36(+4.84%) |
Nov 23, 2023 | 7.470 | 7.480 | 7.420 | 7.440 | 59,942 | -0.03(-0.40%) |
Nov 22, 2023 | 7.610 | 7.670 | 7.410 | 7.470 | 198,154 | -0.07(-0.93%) |
Nov 21, 2023 | 7.600 | 7.740 | 7.460 | 7.540 | 467,326 | +0.07(+0.94%) |
Nov 20, 2023 | 7.290 | 7.480 | 7.200 | 7.470 | 174,825 | +0.08(+1.08%) |
Nov 17, 2023 | 7.580 | 7.600 | 7.320 | 7.390 | 275,987 | -0.11(-1.47%) |
Nov 16, 2023 | 7.360 | 7.700 | 7.360 | 7.500 | 469,199 | +0.25(+3.45%) |
Nov 15, 2023 | 7.300 | 7.350 | 7.160 | 7.250 | 259,174 | -0.02(-0.28%) |
Nov 14, 2023 | 7.100 | 7.330 | 7.090 | 7.270 | 431,837 | +0.23(+3.27%) |
Nov 13, 2023 | 7.100 | 7.190 | 7.000 | 7.040 | 222,046 | -0.09(-1.26%) |
Nov 10, 2023 | 7.090 | 7.170 | 6.810 | 7.130 | 198,104 | -0.02(-0.28%) |
Nov 09, 2023 | 7.120 | 7.630 | 6.990 | 7.150 | 961,510 | +0.29(+4.23%) |
Nov 08, 2023 | 6.840 | 6.950 | 6.800 | 6.860 | 172,928 | -0.06(-0.87%) |
Nov 07, 2023 | 6.820 | 6.930 | 6.610 | 6.920 | 185,583 | +0.00(+0.00%) |
Nov 06, 2023 | 7.180 | 7.180 | 6.890 | 6.920 | 185,809 | -0.26(-3.62%) |
Nov 03, 2023 | 6.910 | 7.260 | 6.890 | 7.180 | 218,763 | +0.34(+4.97%) |
Nov 02, 2023 | 6.880 | 6.940 | 6.700 | 6.840 | 227,730 | -0.03(-0.44%) |
Nov 01, 2023 | 6.930 | 6.980 | 6.740 | 6.870 | 178,244 | +0.00(+0.00%) |
Oct 31, 2023 | 6.910 | 7.090 | 6.860 | 6.870 | 397,502 | -0.07(-1.01%) |
Oct 30, 2023 | 7.080 | 7.140 | 6.930 | 6.940 | 140,798 | -0.08(-1.14%) |
Oct 27, 2023 | 6.880 | 7.020 | 6.780 | 7.020 | 156,082 | +0.17(+2.48%) |
Oct 26, 2023 | 6.900 | 6.950 | 6.720 | 6.850 | 234,795 | -0.06(-0.87%) |
Oct 25, 2023 | 7.000 | 7.170 | 6.900 | 6.910 | 462,446 | -0.14(-1.99%) |
Oct 24, 2023 | 6.850 | 7.090 | 6.750 | 7.050 | 261,363 | +0.17(+2.47%) |
Oct 23, 2023 | 6.800 | 6.940 | 6.590 | 6.880 | 224,803 | -0.03(-0.43%) |
Oct 20, 2023 | 6.910 | 7.270 | 6.900 | 6.910 | 570,301 | -0.04(-0.58%) |
Oct 19, 2023 | 6.690 | 6.970 | 6.650 | 6.950 | 298,482 | +0.25(+3.73%) |
Oct 18, 2023 | 6.800 | 6.890 | 6.610 | 6.700 | 489,689 | -0.03(-0.45%) |
Oct 17, 2023 | 6.460 | 6.740 | 6.380 | 6.730 | 287,875 | +0.24(+3.70%) |
Oct 16, 2023 | 6.620 | 6.620 | 6.440 | 6.490 | 152,600 | -0.16(-2.41%) |
Oct 13, 2023 | 6.640 | 6.720 | 6.590 | 6.650 | 408,473 | +0.31(+4.89%) |
Oct 12, 2023 | 6.620 | 6.650 | 6.340 | 6.340 | 202,055 | -0.20(-3.06%) |
Oct 11, 2023 | 6.400 | 6.700 | 6.400 | 6.540 | 274,508 | +0.35(+5.65%) |
Oct 10, 2023 | 6.200 | 6.260 | 6.140 | 6.190 | 202,610 | +0.18(+3.00%) |
Oct 06, 2023 | 6.010 | 0 | +0.09(+1.52%) | |||
Oct 05, 2023 | 5.970 | 6.030 | 5.890 | 5.920 | 163,488 | +0.02(+0.34%) |
Oct 04, 2023 | 6.100 | 6.100 | 5.870 | 5.900 | 268,047 | -0.18(-2.96%) |
Oct 03, 2023 | 5.860 | 6.120 | 5.850 | 6.080 | 172,211 | +0.19(+3.23%) |
Oct 02, 2023 | 5.990 | 6.060 | 5.860 | 5.890 | 264,088 | -0.11(-1.83%) |
Sep 29, 2023 | 6.180 | 6.210 | 5.940 | 6.000 | 383,809 | -0.06(-0.99%) |
Sep 28, 2023 | 5.970 | 6.080 | 5.860 | 6.060 | 195,391 | +0.14(+2.36%) |
Sep 27, 2023 | 5.950 | 6.040 | 5.880 | 5.920 | 281,705 | -0.01(-0.17%) |
Sep 26, 2023 | 6.120 | 6.120 | 5.930 | 5.930 | 219,535 | -0.25(-4.05%) |
Sep 25, 2023 | 6.190 | 6.180 | 6.120 | 6.180 | 152,987 | -0.05(-0.80%) |
Sep 22, 2023 | 6.250 | 6.390 | 6.210 | 6.230 | 239,689 | +0.01(+0.16%) |
Sep 21, 2023 | 6.210 | 6.280 | 6.130 | 6.220 | 176,836 | -0.10(-1.58%) |
Sep 20, 2023 | 6.270 | 6.420 | 6.270 | 6.320 | 188,347 | +0.03(+0.48%) |
Sep 19, 2023 | 6.310 | 6.330 | 6.220 | 6.290 | 262,055 | -0.09(-1.41%) |
Sep 18, 2023 | 6.470 | 6.470 | 6.290 | 6.380 | 159,802 | -0.06(-0.93%) |
Sep 15, 2023 | 6.500 | 6.620 | 6.410 | 6.440 | 467,953 | -0.02(-0.31%) |
Sep 14, 2023 | 6.350 | 6.540 | 6.310 | 6.460 | 182,160 | +0.14(+2.22%) |
Sep 13, 2023 | 6.290 | 6.350 | 6.240 | 6.320 | 170,427 | +0.06(+0.96%) |
Sep 12, 2023 | 6.160 | 6.350 | 6.120 | 6.260 | 237,550 | +0.02(+0.32%) |
Sep 11, 2023 | 6.300 | 6.350 | 6.190 | 6.240 | 282,288 | +0.02(+0.32%) |
Sep 08, 2023 | 6.260 | 6.370 | 6.210 | 6.220 | 207,010 | -0.06(-0.96%) |
Sep 07, 2023 | 6.360 | 6.360 | 6.200 | 6.280 | 284,612 | -0.09(-1.41%) |
Sep 06, 2023 | 6.510 | 6.580 | 6.340 | 6.370 | 425,349 | -0.18(-2.75%) |
Sep 05, 2023 | 6.490 | 6.660 | 6.420 | 6.550 | 485,422 | -0.04(-0.61%) |
Sep 01, 2023 | 6.590 | 0 | -0.10(-1.49%) | |||
Aug 31, 2023 | 6.840 | 6.840 | 6.690 | 6.690 | 479,342 | -0.11(-1.62%) |
Aug 30, 2023 | 6.880 | 6.960 | 6.770 | 6.800 | 254,920 | -0.04(-0.58%) |
Aug 29, 2023 | 6.600 | 6.860 | 6.590 | 6.840 | 262,619 | +0.17(+2.55%) |
Aug 28, 2023 | 6.570 | 6.870 | 6.500 | 6.670 | 374,478 | +0.10(+1.52%) |
Aug 25, 2023 | 6.600 | 6.660 | 6.490 | 6.570 | 478,703 | -0.05(-0.76%) |
Aug 24, 2023 | 6.670 | 6.770 | 6.550 | 6.620 | 272,860 | -0.05(-0.75%) |
Aug 23, 2023 | 6.610 | 6.860 | 6.610 | 6.670 | 246,924 | +0.12(+1.83%) |
Aug 22, 2023 | 6.520 | 6.580 | 6.440 | 6.550 | 333,957 | +0.06(+0.92%) |
Aug 21, 2023 | 6.510 | 6.520 | 6.390 | 6.490 | 416,285 | -0.01(-0.15%) |
Aug 18, 2023 | 6.400 | 6.500 | 6.290 | 6.500 | 355,814 | +0.13(+2.04%) |
Aug 17, 2023 | 6.540 | 6.590 | 6.330 | 6.370 | 333,533 | -0.09(-1.39%) |
Aug 16, 2023 | 6.550 | 6.570 | 6.440 | 6.460 | 335,850 | -0.09(-1.37%) |
Aug 15, 2023 | 6.580 | 6.720 | 6.520 | 6.550 | 428,678 | -0.15(-2.24%) |
Aug 14, 2023 | 6.570 | 6.770 | 6.490 | 6.700 | 558,378 | +0.05(+0.75%) |
Aug 11, 2023 | 6.540 | 6.700 | 6.490 | 6.650 | 354,334 | +0.09(+1.37%) |
Aug 10, 2023 | 6.300 | 6.780 | 6.300 | 6.560 | 1,252,889 | +0.50(+8.25%) |
Aug 09, 2023 | 5.980 | 6.080 | 5.910 | 6.060 | 353,842 | +0.06(+1.00%) |
Aug 08, 2023 | 6.030 | 6.090 | 5.950 | 6.000 | 404,270 | -0.15(-2.44%) |
Aug 04, 2023 | 6.150 | 0 | +0.23(+3.89%) | |||
Aug 03, 2023 | 5.890 | 5.990 | 5.730 | 5.920 | 553,245 | -0.02(-0.34%) |
Aug 02, 2023 | 5.960 | 5.960 | 5.540 | 5.940 | 1,947,652 | +0.01(+0.17%) |
Aug 01, 2023 | 7.100 | 7.100 | 5.920 | 5.930 | 2,906,183 | -1.62(-21.46%) |
Jul 31, 2023 | 7.350 | 7.650 | 7.350 | 7.550 | 303,468 | +0.27(+3.71%) |
Jul 28, 2023 | 7.070 | 7.360 | 6.990 | 7.280 | 472,319 | +0.29(+4.15%) |
Jul 27, 2023 | 7.500 | 7.510 | 6.990 | 6.990 | 463,448 | -0.57(-7.54%) |
Jul 26, 2023 | 7.650 | 7.660 | 7.530 | 7.560 | 244,722 | -0.07(-0.92%) |
Jul 25, 2023 | 7.630 | 7.690 | 7.560 | 7.630 | 267,468 | +0.04(+0.53%) |
Jul 24, 2023 | 7.790 | 7.790 | 7.560 | 7.590 | 170,590 | -0.20(-2.57%) |
Jul 21, 2023 | 7.960 | 7.960 | 7.760 | 7.790 | 236,765 | -0.16(-2.01%) |
Jul 20, 2023 | 8.230 | 8.230 | 7.950 | 7.950 | 231,999 | -0.25(-3.05%) |
Jul 19, 2023 | 8.310 | 8.370 | 8.200 | 8.200 | 177,150 | -0.13(-1.56%) |
Jul 18, 2023 | 8.300 | 8.480 | 8.230 | 8.330 | 291,074 | +0.11(+1.34%) |
Jul 17, 2023 | 8.110 | 8.220 | 7.990 | 8.220 | 199,497 | +0.08(+0.98%) |
Jul 14, 2023 | 8.030 | 8.250 | 7.970 | 8.140 | 628,716 | +0.10(+1.24%) |
Jul 13, 2023 | 8.200 | 8.210 | 7.980 | 8.040 | 570,215 | -0.04(-0.50%) |
Jul 12, 2023 | 8.000 | 8.130 | 7.950 | 8.080 | 605,523 | +0.25(+3.19%) |
Jul 11, 2023 | 7.930 | 7.960 | 7.800 | 7.830 | 141,062 | -0.03(-0.38%) |
Jul 10, 2023 | 7.730 | 7.890 | 7.670 | 7.860 | 127,210 | +0.12(+1.55%) |
Jul 07, 2023 | 7.630 | 7.840 | 7.600 | 7.740 | 104,324 | +0.18(+2.38%) |
Jul 06, 2023 | 7.740 | 7.740 | 7.540 | 7.560 | 152,990 | -0.22(-2.83%) |
Jul 05, 2023 | 8.040 | 8.040 | 7.750 | 7.780 | 174,870 | -0.22(-2.75%) |