Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 6.760 | 6.810 | 6.710 | 6.730 | 4,443,391 | -0.10(-1.46%) |
Apr 29, 2024 | 6.830 | 6.885 | 6.800 | 6.830 | 3,656,459 | +0.03(+0.44%) |
Apr 26, 2024 | 6.740 | 6.880 | 6.710 | 6.800 | 2,697,062 | +0.11(+1.64%) |
Apr 25, 2024 | 6.750 | 6.790 | 6.640 | 6.690 | 3,461,776 | -0.16(-2.34%) |
Apr 24, 2024 | 6.850 | 6.900 | 6.760 | 6.850 | 4,651,515 | +0.00(+0.00%) |
Apr 23, 2024 | 6.790 | 6.930 | 6.770 | 6.850 | 3,956,151 | +0.07(+1.03%) |
Apr 22, 2024 | 6.770 | 6.880 | 6.750 | 6.780 | 5,303,089 | +0.05(+0.74%) |
Apr 19, 2024 | 6.590 | 6.820 | 6.590 | 6.730 | 4,539,651 | +0.12(+1.82%) |
Apr 18, 2024 | 6.550 | 6.695 | 6.530 | 6.610 | 3,768,031 | +0.06(+0.92%) |
Apr 17, 2024 | 6.660 | 6.675 | 6.530 | 6.550 | 4,279,553 | -0.05(-0.76%) |
Apr 16, 2024 | 6.480 | 6.610 | 6.425 | 6.600 | 7,538,692 | +0.04(+0.61%) |
Apr 15, 2024 | 6.590 | 6.680 | 6.510 | 6.560 | 6,220,560 | +0.00(+0.00%) |
Apr 12, 2024 | 6.590 | 6.630 | 6.510 | 6.560 | 6,614,667 | -0.08(-1.20%) |
Apr 11, 2024 | 6.780 | 6.925 | 6.640 | 6.640 | 8,021,908 | -0.06(-0.90%) |
Apr 10, 2024 | 6.650 | 6.770 | 6.650 | 6.700 | 7,802,269 | -0.13(-1.90%) |
Apr 09, 2024 | 6.830 | 6.865 | 6.750 | 6.830 | 5,808,876 | +0.03(+0.44%) |
Apr 08, 2024 | 6.900 | 6.940 | 6.790 | 6.800 | 5,478,623 | -0.02(-0.29%) |
Apr 05, 2024 | 6.890 | 6.965 | 6.820 | 6.820 | 5,499,581 | -0.08(-1.16%) |
Apr 04, 2024 | 7.100 | 7.190 | 6.870 | 6.900 | 6,640,610 | -0.08(-1.15%) |
Apr 03, 2024 | 7.070 | 7.120 | 6.930 | 6.980 | 10,312,409 | -0.10(-1.41%) |
Apr 02, 2024 | 7.150 | 7.210 | 7.000 | 7.080 | 8,075,894 | -0.23(-3.15%) |
Apr 01, 2024 | 7.390 | 7.430 | 7.265 | 7.310 | 5,739,801 | -0.07(-0.95%) |
Mar 28, 2024 | 7.290 | 7.425 | 7.425 | 7.380 | 5,202,283 | +0.12(+1.65%) |
Mar 27, 2024 | 7.170 | 7.240 | 7.110 | 7.260 | 6,046,906 | +0.16(+2.25%) |
Mar 26, 2024 | 7.160 | 7.250 | 7.080 | 7.100 | 4,458,992 | -0.02(-0.28%) |
Mar 25, 2024 | 7.200 | 7.330 | 7.060 | 7.120 | 6,251,214 | -0.03(-0.42%) |
Mar 22, 2024 | 7.250 | 7.290 | 7.140 | 7.150 | 4,902,339 | -0.22(-2.99%) |
Mar 21, 2024 | 7.300 | 7.430 | 7.250 | 7.370 | 5,856,006 | +0.08(+1.10%) |
Mar 20, 2024 | 7.230 | 7.290 | 7.140 | 7.290 | 5,786,843 | +0.06(+0.83%) |
Mar 19, 2024 | 7.155 | 7.295 | 7.085 | 7.230 | 6,647,554 | +0.00(+0.00%) |
Mar 18, 2024 | 7.120 | 7.300 | 6.960 | 7.230 | 9,065,946 | +0.08(+1.12%) |
Mar 15, 2024 | 7.240 | 7.280 | 7.110 | 7.150 | 10,409,522 | -0.08(-1.11%) |
Mar 14, 2024 | 7.410 | 7.550 | 7.000 | 7.230 | 32,241,002 | -0.87(-10.74%) |
Mar 13, 2024 | 8.080 | 8.340 | 8.080 | 8.100 | 7,634,886 | +0.01(+0.12%) |
Mar 12, 2024 | 8.280 | 8.280 | 8.040 | 8.090 | 6,302,459 | -0.21(-2.53%) |
Mar 11, 2024 | 8.400 | 8.510 | 8.185 | 8.300 | 6,436,300 | -0.14(-1.66%) |
Mar 08, 2024 | 8.610 | 8.700 | 8.370 | 8.440 | 5,479,344 | -0.09(-1.06%) |
Mar 07, 2024 | 8.650 | 8.690 | 8.520 | 8.530 | 3,816,640 | -0.08(-0.93%) |
Mar 06, 2024 | 8.680 | 8.740 | 8.500 | 8.610 | 4,510,182 | -0.05(-0.58%) |
Mar 05, 2024 | 8.720 | 8.850 | 8.621 | 8.660 | 4,746,457 | -0.17(-1.93%) |
Mar 04, 2024 | 8.890 | 9.000 | 8.660 | 8.830 | 5,125,210 | -0.06(-0.67%) |
Mar 01, 2024 | 8.960 | 9.040 | 8.840 | 8.890 | 7,854,692 | -0.07(-0.78%) |
Feb 29, 2024 | 9.060 | 9.080 | 8.900 | 8.960 | 5,324,104 | -0.04(-0.44%) |
Feb 28, 2024 | 8.800 | 9.050 | 8.750 | 9.000 | 6,735,822 | +0.11(+1.24%) |
Feb 27, 2024 | 8.640 | 8.910 | 8.610 | 8.890 | 6,081,236 | +0.36(+4.22%) |
Feb 26, 2024 | 8.390 | 8.570 | 8.340 | 8.530 | 5,975,974 | +0.10(+1.19%) |
Feb 23, 2024 | 8.420 | 8.530 | 8.335 | 8.430 | 5,209,897 | +0.03(+0.36%) |
Feb 22, 2024 | 8.290 | 8.430 | 8.220 | 8.400 | 5,279,012 | +0.13(+1.57%) |
Feb 21, 2024 | 8.140 | 8.380 | 8.085 | 8.270 | 5,928,239 | +0.13(+1.60%) |
Feb 20, 2024 | 7.960 | 8.150 | 7.900 | 8.140 | 5,395,151 | +0.07(+0.87%) |
Feb 16, 2024 | 8.130 | 8.225 | 8.060 | 8.070 | 4,539,238 | -0.19(-2.30%) |
Feb 15, 2024 | 8.340 | 8.435 | 8.250 | 8.260 | 5,608,783 | -0.06(-0.72%) |
Feb 14, 2024 | 8.100 | 8.350 | 7.965 | 8.320 | 6,539,425 | +0.34(+4.26%) |
Feb 13, 2024 | 8.020 | 8.090 | 7.820 | 7.980 | 7,911,461 | -0.36(-4.32%) |
Feb 12, 2024 | 8.100 | 8.395 | 8.100 | 8.340 | 8,461,987 | +0.25(+3.09%) |
Feb 09, 2024 | 7.790 | 8.200 | 7.655 | 8.090 | 15,033,877 | +0.38(+4.93%) |
Feb 08, 2024 | 8.210 | 8.270 | 7.610 | 7.710 | 19,421,936 | +0.01(+0.13%) |
Feb 07, 2024 | 7.830 | 7.880 | 7.670 | 7.700 | 8,713,410 | -0.19(-2.41%) |
Feb 06, 2024 | 7.670 | 7.920 | 7.600 | 7.890 | 6,488,892 | +0.20(+2.60%) |
Feb 05, 2024 | 7.620 | 7.730 | 7.440 | 7.690 | 7,627,687 | -0.06(-0.77%) |
Feb 02, 2024 | 7.680 | 7.820 | 7.550 | 7.750 | 6,674,277 | -0.07(-0.90%) |
Feb 01, 2024 | 7.700 | 7.830 | 7.505 | 7.820 | 7,771,501 | +0.20(+2.62%) |
Jan 31, 2024 | 7.880 | 7.910 | 7.585 | 7.620 | 10,363,734 | -0.29(-3.67%) |
Jan 30, 2024 | 7.760 | 8.000 | 7.715 | 7.910 | 6,364,639 | +0.13(+1.67%) |
Jan 29, 2024 | 7.670 | 7.800 | 7.580 | 7.780 | 5,717,690 | +0.10(+1.30%) |
Jan 26, 2024 | 7.660 | 7.760 | 7.620 | 7.680 | 4,893,895 | +0.09(+1.19%) |
Jan 25, 2024 | 7.610 | 7.740 | 7.530 | 7.590 | 5,872,464 | +0.08(+1.07%) |
Jan 24, 2024 | 7.900 | 7.900 | 7.485 | 7.510 | 7,307,920 | -0.27(-3.47%) |
Jan 23, 2024 | 7.840 | 7.905 | 7.620 | 7.780 | 6,089,948 | +0.07(+0.91%) |
Jan 22, 2024 | 7.520 | 7.730 | 7.495 | 7.710 | 7,505,090 | +0.20(+2.66%) |
Jan 19, 2024 | 7.550 | 7.550 | 7.275 | 7.510 | 6,263,347 | +0.01(+0.13%) |
Jan 18, 2024 | 7.520 | 7.550 | 7.400 | 7.500 | 6,712,862 | +0.08(+1.08%) |
Jan 17, 2024 | 7.270 | 7.440 | 7.190 | 7.420 | 7,816,561 | +0.01(+0.13%) |
Jan 16, 2024 | 7.760 | 7.810 | 7.350 | 7.410 | 13,692,184 | -0.51(-6.44%) |
Jan 12, 2024 | 8.230 | 8.375 | 7.905 | 7.920 | 7,767,107 | -0.26(-3.18%) |
Jan 11, 2024 | 8.320 | 8.330 | 8.030 | 8.180 | 5,703,334 | -0.19(-2.27%) |
Jan 10, 2024 | 8.340 | 8.460 | 8.215 | 8.370 | 5,901,379 | +0.03(+0.36%) |
Jan 09, 2024 | 8.110 | 8.350 | 8.090 | 8.340 | 5,201,765 | +0.14(+1.71%) |
Jan 08, 2024 | 7.950 | 8.230 | 7.900 | 8.200 | 6,052,363 | +0.30(+3.80%) |
Jan 05, 2024 | 7.900 | 8.065 | 7.860 | 7.900 | 7,222,902 | -0.04(-0.50%) |
Jan 04, 2024 | 8.100 | 8.110 | 7.920 | 7.940 | 6,363,043 | -0.24(-2.93%) |
Jan 03, 2024 | 8.490 | 8.525 | 8.155 | 8.180 | 6,178,818 | -0.50(-5.76%) |
Jan 02, 2024 | 8.730 | 8.820 | 8.605 | 8.680 | 4,543,388 | -0.11(-1.25%) |
Dec 29, 2023 | 8.900 | 8.990 | 8.755 | 8.790 | 4,904,313 | -0.16(-1.79%) |
Dec 28, 2023 | 8.830 | 8.950 | 8.810 | 8.950 | 3,838,163 | +0.11(+1.24%) |
Dec 27, 2023 | 8.810 | 8.910 | 8.775 | 8.840 | 3,844,600 | +0.02(+0.23%) |
Dec 26, 2023 | 9.000 | 9.030 | 8.760 | 8.820 | 5,558,111 | -0.15(-1.67%) |
Dec 22, 2023 | 8.820 | 9.095 | 8.630 | 8.970 | 7,896,782 | -0.31(-3.34%) |
Dec 21, 2023 | 9.330 | 9.420 | 9.205 | 9.280 | 5,146,097 | +0.07(+0.76%) |
Dec 20, 2023 | 9.280 | 9.500 | 9.160 | 9.210 | 6,014,056 | -0.19(-2.02%) |
Dec 19, 2023 | 9.100 | 9.440 | 9.100 | 9.400 | 7,520,830 | +0.34(+3.75%) |
Dec 18, 2023 | 8.640 | 9.080 | 8.545 | 9.060 | 9,007,564 | +0.46(+5.35%) |
Dec 15, 2023 | 8.560 | 8.635 | 8.370 | 8.600 | 9,296,123 | +0.02(+0.23%) |
Dec 14, 2023 | 8.780 | 8.892 | 8.530 | 8.580 | 7,723,656 | -0.04(-0.46%) |
Dec 13, 2023 | 8.210 | 8.660 | 8.170 | 8.620 | 8,096,892 | +0.39(+4.74%) |
Dec 12, 2023 | 8.470 | 8.480 | 8.190 | 8.230 | 6,189,534 | -0.28(-3.29%) |
Dec 11, 2023 | 8.450 | 8.740 | 8.450 | 8.510 | 6,817,141 | +0.05(+0.59%) |
Dec 08, 2023 | 8.430 | 8.575 | 8.401 | 8.460 | 3,397,583 | +0.01(+0.12%) |
Dec 07, 2023 | 8.350 | 8.480 | 8.295 | 8.450 | 5,509,170 | +0.07(+0.84%) |
Dec 06, 2023 | 8.330 | 8.520 | 8.290 | 8.380 | 4,162,859 | +0.13(+1.58%) |
Dec 05, 2023 | 8.450 | 8.500 | 8.160 | 8.250 | 6,816,842 | -0.30(-3.51%) |
Dec 04, 2023 | 8.530 | 8.730 | 8.500 | 8.550 | 4,871,635 | -0.05(-0.58%) |
Dec 01, 2023 | 8.110 | 8.620 | 8.090 | 8.600 | 6,856,528 | +0.46(+5.65%) |
Nov 30, 2023 | 8.210 | 8.250 | 8.050 | 8.140 | 5,964,710 | -0.05(-0.61%) |
Nov 29, 2023 | 8.100 | 8.320 | 8.100 | 8.190 | 5,785,997 | +0.15(+1.87%) |
Nov 28, 2023 | 7.900 | 8.100 | 7.760 | 8.040 | 7,261,998 | +0.09(+1.13%) |
Nov 27, 2023 | 7.640 | 8.050 | 7.605 | 7.950 | 8,719,598 | +0.27(+3.52%) |
Nov 24, 2023 | 7.680 | 7.750 | 7.580 | 7.680 | 4,135,180 | +0.02(+0.26%) |
Nov 22, 2023 | 7.650 | 7.740 | 7.600 | 7.660 | 4,287,408 | +0.08(+1.06%) |
Nov 21, 2023 | 7.620 | 7.700 | 7.555 | 7.580 | 4,824,152 | -0.11(-1.43%) |
Nov 20, 2023 | 7.710 | 7.790 | 7.600 | 7.690 | 5,685,463 | +0.01(+0.13%) |
Nov 17, 2023 | 7.700 | 7.745 | 7.630 | 7.680 | 4,913,053 | +0.07(+0.92%) |
Nov 16, 2023 | 7.810 | 7.840 | 7.580 | 7.610 | 5,686,583 | -0.27(-3.43%) |
Nov 15, 2023 | 7.660 | 8.000 | 7.660 | 7.880 | 10,551,333 | +0.30(+3.96%) |
Nov 14, 2023 | 7.250 | 7.710 | 7.240 | 7.580 | 9,803,851 | +0.60(+8.60%) |
Nov 13, 2023 | 7.280 | 7.330 | 6.940 | 6.980 | 7,995,322 | -0.40(-5.42%) |
Nov 10, 2023 | 7.200 | 7.410 | 7.130 | 7.380 | 7,794,827 | +0.20(+2.79%) |
Nov 09, 2023 | 7.480 | 7.550 | 7.180 | 7.180 | 6,909,882 | -0.24(-3.23%) |
Nov 08, 2023 | 7.110 | 7.700 | 6.910 | 7.420 | 13,544,013 | +0.21(+2.91%) |
Nov 07, 2023 | 7.040 | 7.330 | 7.030 | 7.210 | 9,702,527 | +0.11(+1.55%) |
Nov 06, 2023 | 7.260 | 7.300 | 7.090 | 7.100 | 5,874,687 | -0.16(-2.20%) |
Nov 03, 2023 | 7.130 | 7.330 | 7.130 | 7.260 | 5,230,530 | +0.25(+3.57%) |
Nov 02, 2023 | 6.840 | 7.020 | 6.820 | 7.010 | 6,785,705 | +0.24(+3.55%) |
Nov 01, 2023 | 6.830 | 6.870 | 6.570 | 6.770 | 5,100,780 | -0.08(-1.17%) |
Oct 31, 2023 | 6.740 | 6.915 | 6.710 | 6.850 | 5,326,547 | +0.09(+1.33%) |
Oct 30, 2023 | 6.600 | 6.805 | 6.600 | 6.760 | 8,134,073 | +0.19(+2.89%) |
Oct 27, 2023 | 7.300 | 7.320 | 6.560 | 6.570 | 19,004,100 | -0.71(-9.75%) |
Oct 26, 2023 | 7.270 | 7.380 | 7.170 | 7.280 | 3,763,194 | +0.00(+0.00%) |
Oct 25, 2023 | 7.150 | 7.390 | 7.140 | 7.280 | 3,447,462 | +0.05(+0.69%) |
Oct 24, 2023 | 7.260 | 7.345 | 7.140 | 7.230 | 4,914,382 | +0.04(+0.56%) |
Oct 23, 2023 | 7.250 | 7.325 | 7.091 | 7.190 | 6,369,488 | -0.09(-1.24%) |
Oct 20, 2023 | 7.330 | 7.435 | 7.250 | 7.280 | 5,170,541 | -0.10(-1.36%) |
Oct 19, 2023 | 7.240 | 7.570 | 7.240 | 7.380 | 6,557,156 | +0.07(+0.96%) |
Oct 18, 2023 | 7.310 | 7.398 | 7.250 | 7.310 | 4,882,748 | -0.07(-0.95%) |
Oct 17, 2023 | 6.970 | 7.550 | 6.930 | 7.380 | 9,820,727 | +0.38(+5.43%) |
Oct 16, 2023 | 6.660 | 7.030 | 6.660 | 7.000 | 8,014,311 | +0.39(+5.90%) |
Oct 13, 2023 | 6.600 | 6.650 | 6.530 | 6.610 | 3,707,239 | -0.01(-0.15%) |
Oct 12, 2023 | 6.720 | 6.730 | 6.545 | 6.620 | 5,271,043 | -0.12(-1.78%) |
Oct 11, 2023 | 6.640 | 6.740 | 6.630 | 6.740 | 6,482,303 | +0.11(+1.66%) |
Oct 10, 2023 | 6.780 | 6.860 | 6.570 | 6.630 | 7,408,235 | -0.10(-1.49%) |
Oct 09, 2023 | 6.610 | 6.770 | 6.530 | 6.730 | 4,577,328 | +0.05(+0.75%) |
Oct 06, 2023 | 6.540 | 6.720 | 6.445 | 6.680 | 8,306,425 | +0.07(+1.06%) |
Oct 05, 2023 | 6.580 | 6.690 | 6.482 | 6.610 | 5,394,374 | +0.00(+0.00%) |
Oct 04, 2023 | 6.570 | 6.640 | 6.485 | 6.610 | 4,714,902 | +0.07(+1.07%) |
Oct 03, 2023 | 6.520 | 6.670 | 6.470 | 6.540 | 6,274,033 | -0.16(-2.39%) |
Oct 02, 2023 | 6.800 | 6.870 | 6.640 | 6.700 | 5,376,177 | -0.15(-2.19%) |
Sep 29, 2023 | 6.790 | 6.980 | 6.770 | 6.850 | 7,606,268 | +0.30(+4.58%) |
Sep 28, 2023 | 6.400 | 6.595 | 6.350 | 6.550 | 7,815,405 | +0.15(+2.34%) |
Sep 27, 2023 | 6.460 | 6.495 | 6.290 | 6.400 | 6,857,604 | -0.05(-0.78%) |
Sep 26, 2023 | 6.490 | 6.575 | 6.405 | 6.450 | 7,326,813 | -0.09(-1.38%) |
Sep 25, 2023 | 6.800 | 6.590 | 6.540 | 6.540 | 8,036,465 | -0.31(-4.53%) |
Sep 22, 2023 | 6.980 | 7.000 | 6.790 | 6.850 | 5,600,277 | -0.08(-1.15%) |
Sep 21, 2023 | 7.020 | 7.070 | 6.920 | 6.930 | 5,006,424 | -0.12(-1.70%) |
Sep 20, 2023 | 7.190 | 7.230 | 7.040 | 7.050 | 3,809,091 | -0.09(-1.26%) |
Sep 19, 2023 | 7.090 | 7.170 | 7.000 | 7.140 | 6,695,857 | +0.03(+0.42%) |
Sep 18, 2023 | 7.340 | 7.350 | 7.080 | 7.110 | 4,774,251 | -0.22(-3.00%) |
Sep 15, 2023 | 7.410 | 7.475 | 7.280 | 7.330 | 6,091,554 | -0.09(-1.21%) |
Sep 14, 2023 | 7.320 | 7.490 | 7.300 | 7.420 | 8,122,869 | +0.16(+2.20%) |
Sep 13, 2023 | 7.220 | 7.296 | 7.080 | 7.260 | 4,491,716 | +0.02(+0.28%) |
Sep 12, 2023 | 7.160 | 7.330 | 7.130 | 7.240 | 4,655,387 | +0.08(+1.12%) |
Sep 11, 2023 | 7.340 | 7.390 | 7.150 | 7.160 | 5,402,192 | -0.12(-1.65%) |
Sep 08, 2023 | 7.270 | 7.310 | 7.160 | 7.280 | 3,944,700 | +0.02(+0.28%) |
Sep 07, 2023 | 7.360 | 7.420 | 7.170 | 7.260 | 6,363,262 | -0.20(-2.68%) |
Sep 06, 2023 | 7.620 | 7.730 | 7.360 | 7.460 | 5,571,401 | -0.21(-2.74%) |
Sep 05, 2023 | 7.720 | 7.795 | 7.635 | 7.670 | 7,055,642 | -0.14(-1.79%) |
Sep 01, 2023 | 7.750 | 7.880 | 7.740 | 7.810 | 3,784,796 | +0.17(+2.23%) |
Aug 31, 2023 | 7.690 | 7.740 | 7.590 | 7.640 | 4,712,746 | -0.04(-0.52%) |
Aug 30, 2023 | 7.730 | 7.775 | 7.530 | 7.680 | 5,954,852 | -0.06(-0.78%) |
Aug 29, 2023 | 7.560 | 7.745 | 7.480 | 7.740 | 5,968,612 | +0.21(+2.79%) |
Aug 28, 2023 | 7.260 | 7.550 | 7.210 | 7.530 | 9,432,376 | +0.33(+4.58%) |
Aug 25, 2023 | 7.180 | 7.250 | 7.010 | 7.200 | 5,903,308 | +0.08(+1.12%) |
Aug 24, 2023 | 7.110 | 7.190 | 7.010 | 7.120 | 6,641,346 | -0.01(-0.14%) |
Aug 23, 2023 | 7.060 | 7.150 | 6.990 | 7.130 | 6,431,544 | -0.07(-0.97%) |
Aug 22, 2023 | 7.290 | 7.325 | 7.140 | 7.200 | 6,467,204 | -0.17(-2.31%) |
Aug 21, 2023 | 7.940 | 7.960 | 7.350 | 7.370 | 11,194,685 | -0.56(-7.06%) |
Aug 18, 2023 | 7.750 | 7.970 | 7.705 | 7.930 | 8,004,487 | +0.08(+1.02%) |
Aug 17, 2023 | 7.880 | 7.930 | 7.730 | 7.850 | 8,220,658 | +0.02(+0.26%) |
Aug 16, 2023 | 7.730 | 7.925 | 7.700 | 7.830 | 4,954,484 | +0.06(+0.77%) |
Aug 15, 2023 | 7.760 | 7.920 | 7.740 | 7.770 | 4,569,352 | -0.14(-1.77%) |
Aug 14, 2023 | 7.780 | 7.930 | 7.725 | 7.910 | 6,315,346 | +0.07(+0.89%) |
Aug 11, 2023 | 7.880 | 7.960 | 7.740 | 7.840 | 5,744,358 | -0.12(-1.51%) |
Aug 10, 2023 | 7.930 | 8.120 | 7.920 | 7.960 | 9,700,329 | +0.15(+1.92%) |
Aug 09, 2023 | 7.730 | 8.110 | 7.720 | 7.810 | 8,358,512 | +0.08(+1.03%) |
Aug 08, 2023 | 7.780 | 7.890 | 7.590 | 7.730 | 10,833,670 | +0.01(+0.13%) |
Aug 07, 2023 | 7.870 | 7.930 | 7.690 | 7.720 | 9,554,396 | -0.11(-1.40%) |
Aug 04, 2023 | 7.850 | 8.030 | 7.760 | 7.830 | 4,979,520 | +0.01(+0.13%) |
Aug 03, 2023 | 7.670 | 7.840 | 7.630 | 7.820 | 6,609,598 | +0.13(+1.69%) |
Aug 02, 2023 | 7.770 | 7.770 | 7.630 | 7.690 | 6,181,422 | -0.22(-2.78%) |
Aug 01, 2023 | 8.000 | 8.025 | 7.840 | 7.910 | 6,999,461 | -0.15(-1.86%) |
Jul 31, 2023 | 8.010 | 8.210 | 8.005 | 8.060 | 6,141,174 | +0.12(+1.51%) |
Jul 28, 2023 | 8.000 | 8.010 | 7.840 | 7.940 | 4,546,288 | +0.05(+0.63%) |
Jul 27, 2023 | 8.120 | 8.180 | 7.830 | 7.890 | 4,817,667 | -0.18(-2.23%) |
Jul 26, 2023 | 7.830 | 8.120 | 7.830 | 8.070 | 5,729,137 | +0.20(+2.54%) |
Jul 25, 2023 | 8.100 | 8.150 | 7.860 | 7.870 | 6,558,250 | -0.23(-2.84%) |
Jul 24, 2023 | 8.080 | 8.250 | 8.050 | 8.100 | 5,428,924 | +0.04(+0.50%) |
Jul 21, 2023 | 8.260 | 8.260 | 7.990 | 8.060 | 5,413,192 | -0.09(-1.10%) |
Jul 20, 2023 | 8.390 | 8.400 | 8.040 | 8.150 | 6,963,138 | -0.26(-3.09%) |
Jul 19, 2023 | 8.090 | 8.440 | 8.050 | 8.410 | 8,480,224 | +0.34(+4.21%) |
Jul 18, 2023 | 7.720 | 8.080 | 7.685 | 8.070 | 7,486,041 | +0.34(+4.40%) |
Jul 17, 2023 | 7.550 | 7.780 | 7.430 | 7.730 | 5,886,469 | +0.12(+1.58%) |
Jul 14, 2023 | 7.830 | 7.850 | 7.510 | 7.610 | 5,884,394 | -0.20(-2.56%) |
Jul 13, 2023 | 8.020 | 8.110 | 7.810 | 7.810 | 6,732,737 | -0.17(-2.13%) |
Jul 12, 2023 | 7.990 | 8.030 | 7.840 | 7.980 | 6,429,311 | +0.13(+1.66%) |
Jul 11, 2023 | 7.580 | 7.860 | 7.490 | 7.850 | 6,840,158 | +0.34(+4.53%) |
Jul 10, 2023 | 7.380 | 7.589 | 7.370 | 7.510 | 5,498,023 | +0.16(+2.18%) |
Jul 07, 2023 | 7.160 | 7.450 | 7.160 | 7.350 | 6,632,514 | +0.14(+1.94%) |
Jul 06, 2023 | 7.120 | 7.220 | 7.030 | 7.210 | 6,494,375 | -0.04(-0.55%) |
Jul 05, 2023 | 7.300 | 7.320 | 7.160 | 7.250 | 5,108,823 | -0.10(-1.36%) |
Jul 03, 2023 | 7.290 | 7.495 | 7.260 | 7.350 | 4,329,406 | +0.13(+1.80%) |
Jun 30, 2023 | 7.230 | 7.290 | 7.110 | 7.220 | 7,791,005 | +0.08(+1.12%) |
Jun 29, 2023 | 7.120 | 7.235 | 7.080 | 7.140 | 6,637,536 | +0.01(+0.14%) |
Jun 28, 2023 | 7.260 | 7.260 | 7.030 | 7.130 | 6,739,969 | -0.16(-2.19%) |
Jun 27, 2023 | 7.220 | 7.340 | 7.140 | 7.290 | 3,899,913 | +0.12(+1.67%) |
Jun 26, 2023 | 7.140 | 7.320 | 7.140 | 7.170 | 4,749,515 | +0.03(+0.42%) |
Jun 23, 2023 | 7.020 | 7.180 | 6.970 | 7.140 | 6,894,141 | -0.21(-2.86%) |
Jun 22, 2023 | 7.430 | 7.440 | 7.270 | 7.350 | 3,833,991 | -0.10(-1.34%) |
Jun 21, 2023 | 7.460 | 7.550 | 7.405 | 7.450 | 3,735,718 | -0.08(-1.06%) |
Jun 20, 2023 | 7.810 | 7.850 | 7.485 | 7.530 | 6,741,707 | -0.30(-3.83%) |
Jun 16, 2023 | 7.870 | 7.890 | 7.720 | 7.830 | 8,315,251 | +0.02(+0.26%) |
Jun 15, 2023 | 7.650 | 7.810 | 7.590 | 7.810 | 5,040,964 | +0.12(+1.56%) |
Jun 14, 2023 | 7.650 | 7.780 | 7.580 | 7.690 | 6,145,436 | +0.10(+1.32%) |
Jun 13, 2023 | 7.680 | 7.710 | 7.490 | 7.590 | 6,484,004 | -0.03(-0.39%) |
Jun 12, 2023 | 7.490 | 7.620 | 7.340 | 7.620 | 6,634,958 | +0.19(+2.56%) |
Jun 09, 2023 | 7.520 | 7.560 | 7.335 | 7.430 | 6,167,782 | -0.09(-1.20%) |
Jun 08, 2023 | 7.700 | 7.725 | 7.470 | 7.520 | 6,629,294 | -0.19(-2.46%) |
Jun 07, 2023 | 7.730 | 7.950 | 7.700 | 7.710 | 8,155,743 | -0.04(-0.52%) |
Jun 06, 2023 | 7.560 | 7.820 | 7.530 | 7.750 | 6,490,775 | +0.24(+3.20%) |
Jun 05, 2023 | 7.765 | 7.850 | 7.430 | 7.510 | 10,175,325 | -0.33(-4.21%) |
Jun 02, 2023 | 7.550 | 7.850 | 7.420 | 7.840 | 10,160,989 | +0.50(+6.81%) |
Jun 01, 2023 | 7.210 | 7.438 | 7.090 | 7.340 | 8,399,695 | +0.13(+1.80%) |
May 31, 2023 | 7.250 | 7.250 | 7.020 | 7.210 | 8,926,633 | -0.10(-1.37%) |
May 30, 2023 | 7.200 | 7.320 | 7.030 | 7.310 | 7,978,427 | +0.20(+2.81%) |
May 26, 2023 | 7.070 | 7.180 | 7.020 | 7.110 | 5,560,540 | +0.06(+0.85%) |
May 25, 2023 | 7.130 | 7.190 | 6.970 | 7.050 | 6,357,117 | -0.05(-0.70%) |
May 24, 2023 | 7.390 | 7.450 | 7.030 | 7.100 | 8,056,990 | -0.29(-3.92%) |
May 23, 2023 | 7.400 | 7.610 | 7.303 | 7.390 | 8,022,996 | +0.00(+0.00%) |
May 22, 2023 | 7.300 | 7.440 | 7.270 | 7.390 | 6,821,124 | +0.09(+1.23%) |
May 19, 2023 | 7.390 | 7.449 | 7.230 | 7.300 | 10,312,419 | -0.32(-4.20%) |
May 18, 2023 | 7.460 | 7.630 | 7.410 | 7.620 | 6,683,187 | +0.20(+2.70%) |
May 17, 2023 | 7.360 | 7.505 | 7.300 | 7.420 | 5,596,953 | +0.09(+1.23%) |
May 16, 2023 | 7.550 | 7.580 | 7.320 | 7.330 | 7,174,144 | -0.34(-4.43%) |
May 15, 2023 | 7.530 | 7.720 | 7.515 | 7.670 | 6,554,412 | +0.08(+1.05%) |
May 12, 2023 | 7.650 | 7.760 | 7.480 | 7.590 | 8,402,801 | -0.06(-0.78%) |
May 11, 2023 | 7.710 | 7.795 | 7.510 | 7.650 | 11,180,955 | -0.06(-0.78%) |
May 10, 2023 | 8.270 | 8.340 | 7.475 | 7.710 | 14,483,570 | -0.45(-5.51%) |
May 09, 2023 | 8.060 | 8.400 | 7.870 | 8.160 | 16,020,327 | -0.49(-5.66%) |
May 08, 2023 | 8.740 | 8.839 | 8.590 | 8.650 | 13,895,712 | +0.01(+0.12%) |
May 05, 2023 | 8.460 | 8.735 | 8.420 | 8.640 | 8,097,066 | +0.35(+4.22%) |
May 04, 2023 | 8.440 | 8.500 | 8.250 | 8.290 | 6,905,873 | -0.21(-2.47%) |
May 03, 2023 | 8.450 | 8.642 | 8.410 | 8.500 | 5,328,414 | +0.07(+0.83%) |
May 02, 2023 | 8.360 | 8.470 | 8.300 | 8.430 | 6,234,704 | -0.19(-2.20%) |