Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 15.02 | 16.02 | 14.41 | 15.76 | 460,790 | +0.77(+5.14%) |
Apr 29, 2024 | 13.68 | 15.78 | 13.64 | 14.99 | 493,946 | +1.79(+13.56%) |
Apr 26, 2024 | 12.00 | 13.47 | 12.00 | 13.20 | 270,458 | +1.18(+9.82%) |
Apr 25, 2024 | 12.12 | 12.21 | 11.89 | 12.02 | 90,741 | -0.26(-2.12%) |
Apr 24, 2024 | 12.39 | 12.39 | 11.88 | 12.28 | 122,883 | -0.03(-0.24%) |
Apr 23, 2024 | 12.19 | 12.66 | 11.98 | 12.31 | 148,132 | +0.09(+0.74%) |
Apr 22, 2024 | 12.73 | 13.05 | 12.10 | 12.22 | 205,045 | -0.50(-3.93%) |
Apr 19, 2024 | 13.06 | 13.16 | 12.63 | 12.72 | 180,684 | -0.53(-4.00%) |
Apr 18, 2024 | 12.43 | 13.72 | 11.70 | 13.25 | 522,811 | +1.99(+17.67%) |
Apr 17, 2024 | 11.90 | 12.07 | 11.05 | 11.26 | 238,339 | -0.52(-4.41%) |
Apr 16, 2024 | 12.03 | 12.11 | 11.71 | 11.78 | 140,461 | -0.24(-2.00%) |
Apr 15, 2024 | 12.31 | 12.62 | 11.80 | 12.02 | 184,304 | -0.29(-2.36%) |
Apr 12, 2024 | 13.27 | 13.27 | 11.90 | 12.31 | 258,098 | -0.77(-5.89%) |
Apr 11, 2024 | 13.35 | 13.72 | 12.93 | 13.08 | 214,857 | -0.14(-1.06%) |
Apr 10, 2024 | 13.00 | 14.12 | 12.62 | 13.22 | 246,499 | -0.04(-0.30%) |
Apr 09, 2024 | 13.29 | 13.67 | 13.01 | 13.26 | 194,228 | -0.14(-1.04%) |
Apr 08, 2024 | 14.65 | 14.94 | 12.92 | 13.40 | 464,891 | -1.00(-6.94%) |
Apr 05, 2024 | 15.60 | 16.97 | 14.22 | 14.40 | 712,559 | -0.50(-3.36%) |
Apr 04, 2024 | 15.27 | 15.55 | 13.86 | 14.90 | 540,789 | -0.12(-0.80%) |
Apr 03, 2024 | 13.20 | 15.62 | 12.75 | 15.02 | 1,204,483 | +1.88(+14.31%) |
Apr 02, 2024 | 11.85 | 13.80 | 11.13 | 13.14 | 2,947,059 | +3.60(+37.74%) |
Apr 01, 2024 | 10.63 | 10.63 | 9.230 | 9.540 | 369,678 | -0.74(-7.20%) |
Mar 28, 2024 | 10.56 | 10.62 | 10.12 | 10.28 | 59,925 | -0.02(-0.19%) |
Mar 27, 2024 | 10.72 | 10.73 | 10.14 | 10.30 | 96,133 | -0.45(-4.19%) |
Mar 26, 2024 | 10.46 | 10.92 | 10.37 | 10.75 | 155,324 | +0.65(+6.44%) |
Mar 25, 2024 | 9.840 | 10.56 | 9.840 | 10.10 | 101,686 | +0.35(+3.59%) |
Mar 22, 2024 | 9.690 | 9.750 | 9.490 | 9.750 | 33,523 | +0.06(+0.62%) |
Mar 21, 2024 | 9.650 | 9.790 | 9.517 | 9.690 | 64,986 | +0.25(+2.65%) |
Mar 20, 2024 | 9.850 | 9.900 | 9.390 | 9.440 | 83,577 | -0.42(-4.26%) |
Mar 19, 2024 | 9.790 | 9.980 | 9.510 | 9.860 | 101,279 | +0.08(+0.82%) |
Mar 18, 2024 | 9.380 | 9.940 | 9.270 | 9.780 | 132,781 | +0.40(+4.26%) |
Mar 15, 2024 | 9.120 | 9.490 | 9.120 | 9.380 | 80,299 | +0.26(+2.85%) |
Mar 14, 2024 | 9.100 | 9.310 | 8.940 | 9.120 | 65,369 | +0.05(+0.55%) |
Mar 13, 2024 | 8.930 | 9.230 | 8.880 | 9.070 | 71,176 | +0.11(+1.23%) |
Mar 12, 2024 | 9.030 | 9.080 | 8.650 | 8.960 | 102,298 | -0.03(-0.33%) |
Mar 11, 2024 | 9.000 | 9.200 | 8.860 | 8.990 | 117,306 | +0.01(+0.11%) |
Mar 08, 2024 | 9.050 | 9.240 | 8.830 | 8.980 | 118,335 | -0.05(-0.55%) |
Mar 07, 2024 | 9.170 | 9.400 | 9.010 | 9.030 | 76,456 | -0.07(-0.77%) |
Mar 06, 2024 | 9.260 | 9.480 | 9.100 | 9.100 | 64,280 | -0.16(-1.73%) |
Mar 05, 2024 | 9.380 | 9.574 | 9.150 | 9.260 | 64,953 | -0.20(-2.11%) |
Mar 04, 2024 | 9.650 | 9.670 | 9.330 | 9.460 | 100,534 | -0.19(-1.97%) |
Mar 01, 2024 | 9.680 | 9.700 | 9.380 | 9.650 | 90,821 | -0.08(-0.82%) |
Feb 29, 2024 | 9.650 | 9.980 | 9.570 | 9.730 | 67,579 | +0.18(+1.88%) |
Feb 28, 2024 | 9.680 | 9.738 | 9.470 | 9.550 | 103,675 | -0.14(-1.44%) |
Feb 27, 2024 | 10.07 | 10.11 | 9.600 | 9.690 | 131,734 | -0.33(-3.29%) |
Feb 26, 2024 | 9.970 | 10.32 | 9.970 | 10.02 | 113,797 | +0.10(+1.01%) |
Feb 23, 2024 | 10.18 | 10.22 | 9.520 | 9.920 | 214,916 | -0.29(-2.84%) |
Feb 22, 2024 | 10.80 | 10.89 | 10.02 | 10.21 | 215,360 | -0.48(-4.49%) |
Feb 21, 2024 | 10.64 | 10.79 | 10.50 | 10.69 | 115,506 | -0.04(-0.37%) |
Feb 20, 2024 | 11.52 | 11.70 | 10.40 | 10.73 | 221,677 | -0.96(-8.21%) |
Feb 16, 2024 | 12.17 | 12.26 | 11.64 | 11.69 | 116,953 | -0.67(-5.42%) |
Feb 15, 2024 | 12.78 | 12.78 | 12.03 | 12.36 | 138,118 | -0.36(-2.83%) |
Feb 14, 2024 | 12.00 | 12.82 | 11.84 | 12.72 | 305,236 | +1.02(+8.72%) |
Feb 13, 2024 | 11.68 | 11.77 | 11.23 | 11.70 | 136,941 | -0.34(-2.82%) |
Feb 12, 2024 | 11.61 | 12.18 | 11.56 | 12.04 | 169,125 | +0.42(+3.61%) |
Feb 09, 2024 | 11.98 | 11.98 | 11.47 | 11.62 | 95,024 | -0.26(-2.19%) |
Feb 08, 2024 | 11.23 | 12.00 | 11.19 | 11.88 | 130,751 | +0.62(+5.51%) |
Feb 07, 2024 | 11.75 | 11.89 | 11.04 | 11.26 | 128,859 | -0.26(-2.26%) |
Feb 06, 2024 | 11.48 | 11.81 | 11.20 | 11.52 | 144,500 | +0.05(+0.44%) |
Feb 05, 2024 | 10.91 | 12.09 | 10.81 | 11.47 | 295,166 | +0.88(+8.31%) |
Feb 02, 2024 | 10.31 | 10.65 | 10.02 | 10.59 | 142,977 | +0.14(+1.34%) |
Feb 01, 2024 | 10.50 | 10.73 | 10.22 | 10.45 | 150,521 | +0.20(+1.95%) |
Jan 31, 2024 | 10.74 | 10.75 | 10.17 | 10.25 | 269,623 | -0.68(-6.22%) |
Jan 30, 2024 | 11.91 | 11.99 | 10.85 | 10.93 | 187,713 | -1.11(-9.22%) |
Jan 29, 2024 | 11.50 | 12.06 | 11.50 | 12.04 | 218,612 | +0.68(+5.99%) |
Jan 26, 2024 | 11.77 | 11.83 | 11.10 | 11.36 | 238,721 | -0.41(-3.48%) |
Jan 25, 2024 | 11.70 | 11.93 | 11.51 | 11.77 | 116,288 | +0.21(+1.82%) |
Jan 24, 2024 | 12.50 | 12.50 | 11.45 | 11.56 | 198,191 | -0.78(-6.32%) |
Jan 23, 2024 | 12.47 | 12.69 | 12.02 | 12.34 | 195,554 | -0.01(-0.08%) |
Jan 22, 2024 | 12.72 | 12.90 | 11.80 | 12.35 | 336,218 | -0.33(-2.60%) |
Jan 19, 2024 | 11.91 | 12.93 | 11.85 | 12.68 | 295,302 | +0.78(+6.55%) |
Jan 18, 2024 | 12.05 | 12.29 | 11.61 | 11.90 | 139,886 | -0.05(-0.42%) |
Jan 17, 2024 | 12.30 | 12.30 | 11.63 | 11.95 | 205,849 | -0.30(-2.45%) |
Jan 16, 2024 | 11.51 | 12.65 | 11.30 | 12.25 | 471,046 | +0.74(+6.43%) |
Jan 12, 2024 | 11.71 | 11.90 | 11.20 | 11.51 | 150,717 | -0.11(-0.95%) |
Jan 11, 2024 | 11.55 | 11.90 | 11.18 | 11.62 | 156,816 | +0.02(+0.17%) |
Jan 10, 2024 | 12.04 | 12.07 | 11.31 | 11.60 | 281,058 | -0.51(-4.21%) |
Jan 09, 2024 | 11.22 | 12.37 | 11.16 | 12.11 | 431,990 | +0.83(+7.36%) |
Jan 08, 2024 | 11.30 | 11.43 | 10.55 | 11.28 | 443,534 | +0.01(+0.09%) |
Jan 05, 2024 | 11.01 | 11.95 | 10.51 | 11.27 | 498,283 | +0.27(+2.45%) |
Jan 04, 2024 | 10.00 | 11.29 | 9.950 | 11.00 | 566,935 | +1.16(+11.79%) |
Jan 03, 2024 | 9.900 | 10.23 | 9.570 | 9.840 | 174,385 | -0.08(-0.81%) |
Jan 02, 2024 | 9.790 | 9.950 | 9.315 | 9.920 | 218,096 | +0.45(+4.75%) |
Dec 29, 2023 | 9.350 | 9.900 | 9.245 | 9.470 | 325,221 | +0.33(+3.61%) |
Dec 28, 2023 | 9.400 | 9.400 | 8.880 | 9.140 | 74,324 | -0.28(-2.97%) |
Dec 27, 2023 | 9.290 | 9.480 | 9.150 | 9.420 | 111,741 | +0.05(+0.53%) |
Dec 26, 2023 | 8.900 | 9.430 | 8.900 | 9.370 | 112,331 | +0.51(+5.76%) |
Dec 22, 2023 | 8.900 | 9.000 | 8.740 | 8.860 | 36,918 | -0.08(-0.89%) |
Dec 21, 2023 | 8.790 | 8.969 | 8.634 | 8.940 | 52,267 | +0.34(+3.95%) |
Dec 20, 2023 | 8.750 | 9.090 | 8.400 | 8.600 | 112,561 | -0.37(-4.12%) |
Dec 19, 2023 | 8.510 | 9.060 | 8.510 | 8.970 | 136,506 | +0.58(+6.91%) |
Dec 18, 2023 | 8.270 | 8.680 | 8.090 | 8.390 | 81,016 | +0.12(+1.45%) |
Dec 15, 2023 | 8.260 | 8.520 | 8.250 | 8.270 | 63,214 | +0.14(+1.72%) |
Dec 14, 2023 | 8.580 | 8.580 | 8.060 | 8.130 | 102,148 | -0.27(-3.21%) |
Dec 13, 2023 | 8.160 | 8.510 | 8.050 | 8.400 | 55,721 | +0.24(+2.94%) |
Dec 12, 2023 | 8.490 | 8.612 | 8.040 | 8.160 | 75,160 | -0.29(-3.43%) |
Dec 11, 2023 | 8.750 | 8.760 | 8.390 | 8.450 | 79,013 | -0.22(-2.54%) |
Dec 08, 2023 | 8.600 | 8.800 | 8.450 | 8.670 | 117,502 | +0.23(+2.73%) |
Dec 07, 2023 | 8.740 | 8.800 | 8.190 | 8.440 | 136,371 | -0.31(-3.54%) |
Dec 06, 2023 | 8.800 | 8.800 | 8.600 | 8.750 | 86,196 | -0.01(-0.11%) |
Dec 05, 2023 | 8.600 | 8.790 | 8.410 | 8.760 | 112,110 | -0.01(-0.11%) |
Dec 04, 2023 | 7.890 | 8.787 | 7.890 | 8.770 | 272,414 | +0.95(+12.15%) |
Dec 01, 2023 | 7.460 | 8.064 | 7.330 | 7.820 | 99,187 | +0.46(+6.25%) |
Nov 30, 2023 | 7.820 | 7.820 | 7.010 | 7.360 | 139,521 | -0.50(-6.42%) |
Nov 29, 2023 | 7.700 | 7.900 | 7.650 | 7.865 | 65,170 | +0.20(+2.54%) |
Nov 28, 2023 | 7.530 | 7.965 | 7.510 | 7.670 | 109,568 | +0.18(+2.40%) |
Nov 27, 2023 | 7.010 | 7.630 | 7.010 | 7.490 | 114,855 | +0.31(+4.24%) |
Nov 24, 2023 | 7.200 | 7.343 | 7.050 | 7.185 | 35,376 | -0.03(-0.35%) |
Nov 22, 2023 | 7.290 | 7.503 | 7.160 | 7.210 | 41,429 | +0.01(+0.14%) |
Nov 21, 2023 | 7.650 | 7.660 | 7.050 | 7.200 | 97,706 | -0.37(-4.89%) |
Nov 20, 2023 | 6.940 | 7.610 | 6.920 | 7.570 | 233,521 | +0.70(+10.19%) |
Nov 17, 2023 | 6.470 | 6.907 | 6.435 | 6.870 | 102,148 | +0.36(+5.53%) |
Nov 16, 2023 | 6.350 | 6.650 | 6.300 | 6.510 | 98,544 | +0.23(+3.66%) |
Nov 15, 2023 | 6.100 | 6.690 | 5.935 | 6.280 | 282,401 | +0.78(+14.18%) |
Nov 14, 2023 | 5.010 | 5.600 | 4.822 | 5.500 | 151,238 | +0.67(+13.87%) |
Nov 13, 2023 | 4.870 | 4.950 | 4.740 | 4.830 | 73,479 | -0.13(-2.62%) |
Nov 10, 2023 | 4.650 | 5.020 | 4.650 | 4.960 | 34,124 | +0.27(+5.76%) |
Nov 09, 2023 | 4.910 | 4.910 | 4.640 | 4.690 | 23,781 | -0.17(-3.50%) |
Nov 08, 2023 | 4.920 | 4.980 | 4.800 | 4.860 | 11,849 | -0.11(-2.21%) |
Nov 07, 2023 | 4.970 | 5.070 | 4.960 | 4.970 | 10,196 | -0.03(-0.60%) |
Nov 06, 2023 | 5.030 | 5.070 | 4.890 | 5.000 | 38,205 | +0.05(+1.01%) |
Nov 03, 2023 | 4.890 | 5.059 | 4.795 | 4.950 | 48,335 | +0.19(+3.99%) |
Nov 02, 2023 | 4.850 | 4.850 | 4.680 | 4.760 | 21,368 | +0.07(+1.49%) |
Nov 01, 2023 | 4.750 | 4.760 | 4.620 | 4.690 | 31,164 | -0.04(-0.85%) |
Oct 31, 2023 | 4.900 | 4.980 | 4.570 | 4.730 | 35,568 | -0.20(-4.06%) |
Oct 30, 2023 | 4.550 | 4.970 | 4.490 | 4.930 | 79,439 | +0.39(+8.59%) |
Oct 27, 2023 | 4.460 | 4.560 | 4.280 | 4.540 | 30,615 | +0.21(+4.85%) |
Oct 26, 2023 | 4.540 | 4.550 | 4.200 | 4.330 | 60,127 | -0.22(-4.84%) |
Oct 25, 2023 | 4.620 | 4.650 | 4.540 | 4.550 | 23,975 | -0.12(-2.57%) |
Oct 24, 2023 | 4.680 | 4.830 | 4.620 | 4.670 | 36,766 | -0.04(-0.85%) |
Oct 23, 2023 | 4.730 | 4.790 | 4.610 | 4.710 | 39,972 | +0.02(+0.43%) |
Oct 20, 2023 | 4.700 | 4.743 | 4.620 | 4.690 | 59,943 | -0.01(-0.32%) |
Oct 19, 2023 | 4.850 | 5.250 | 4.670 | 4.705 | 22,728 | -0.16(-3.19%) |
Oct 18, 2023 | 4.910 | 5.150 | 4.850 | 4.860 | 30,522 | -0.11(-2.21%) |
Oct 17, 2023 | 4.900 | 5.100 | 4.900 | 4.970 | 46,483 | +0.11(+2.26%) |
Oct 16, 2023 | 4.930 | 5.120 | 4.840 | 4.860 | 56,242 | +0.03(+0.62%) |
Oct 13, 2023 | 4.960 | 4.960 | 4.730 | 4.830 | 63,301 | -0.02(-0.41%) |
Oct 12, 2023 | 5.070 | 5.070 | 4.770 | 4.850 | 101,952 | -0.16(-3.19%) |
Oct 11, 2023 | 5.320 | 5.320 | 4.950 | 5.010 | 39,453 | -0.24(-4.57%) |
Oct 10, 2023 | 5.240 | 5.250 | 5.110 | 5.250 | 29,056 | +0.05(+0.96%) |
Oct 09, 2023 | 5.170 | 5.365 | 4.910 | 5.200 | 93,591 | +0.02(+0.39%) |
Oct 06, 2023 | 5.160 | 5.270 | 5.160 | 5.180 | 33,108 | -0.07(-1.33%) |
Oct 05, 2023 | 5.260 | 5.310 | 5.140 | 5.250 | 31,162 | -0.06(-1.13%) |
Oct 04, 2023 | 5.410 | 5.410 | 5.113 | 5.310 | 33,744 | -0.02(-0.38%) |
Oct 03, 2023 | 5.400 | 5.470 | 5.260 | 5.330 | 26,614 | -0.14(-2.56%) |
Oct 02, 2023 | 5.660 | 5.680 | 5.410 | 5.470 | 36,295 | -0.11(-1.97%) |
Sep 29, 2023 | 5.790 | 5.860 | 5.580 | 5.580 | 49,018 | -0.27(-4.62%) |
Sep 28, 2023 | 5.840 | 5.985 | 5.800 | 5.850 | 25,142 | -0.05(-0.85%) |
Sep 27, 2023 | 5.970 | 6.125 | 5.880 | 5.900 | 25,382 | -0.07(-1.17%) |
Sep 26, 2023 | 5.910 | 6.070 | 5.860 | 5.970 | 41,737 | +0.02(+0.34%) |
Sep 25, 2023 | 6.000 | 6.075 | 5.950 | 5.950 | 28,215 | -0.07(-1.16%) |
Sep 22, 2023 | 6.100 | 6.150 | 6.000 | 6.020 | 22,679 | -0.03(-0.50%) |
Sep 21, 2023 | 6.150 | 6.150 | 5.970 | 6.050 | 38,019 | -0.07(-1.14%) |
Sep 20, 2023 | 5.950 | 6.200 | 5.950 | 6.120 | 27,988 | +0.09(+1.49%) |
Sep 19, 2023 | 6.080 | 6.129 | 5.950 | 6.030 | 23,104 | -0.08(-1.31%) |
Sep 18, 2023 | 6.250 | 6.250 | 5.970 | 6.110 | 30,553 | -0.07(-1.13%) |
Sep 15, 2023 | 6.000 | 6.190 | 5.860 | 6.180 | 99,831 | +0.19(+3.17%) |
Sep 14, 2023 | 6.310 | 6.330 | 5.860 | 5.990 | 70,645 | -0.28(-4.47%) |
Sep 13, 2023 | 6.450 | 6.450 | 6.200 | 6.270 | 43,241 | -0.22(-3.39%) |
Sep 12, 2023 | 6.680 | 6.680 | 6.370 | 6.490 | 42,112 | -0.19(-2.84%) |
Sep 11, 2023 | 6.600 | 6.700 | 6.475 | 6.680 | 51,631 | +0.26(+4.05%) |
Sep 08, 2023 | 6.260 | 6.540 | 6.200 | 6.420 | 19,101 | +0.15(+2.39%) |
Sep 07, 2023 | 6.370 | 6.420 | 6.270 | 6.270 | 14,393 | -0.10(-1.57%) |
Sep 06, 2023 | 6.460 | 6.721 | 6.260 | 6.370 | 31,717 | -0.13(-2.00%) |
Sep 05, 2023 | 6.210 | 6.600 | 6.210 | 6.500 | 37,522 | +0.21(+3.34%) |
Sep 01, 2023 | 6.600 | 6.710 | 6.200 | 6.290 | 20,544 | -0.21(-3.23%) |
Aug 31, 2023 | 6.520 | 6.655 | 6.420 | 6.500 | 40,440 | +0.07(+1.09%) |
Aug 30, 2023 | 6.350 | 6.610 | 6.350 | 6.430 | 23,559 | +0.09(+1.42%) |
Aug 29, 2023 | 6.190 | 6.430 | 6.120 | 6.340 | 21,751 | +0.17(+2.76%) |
Aug 28, 2023 | 6.430 | 6.469 | 6.090 | 6.170 | 31,708 | -0.05(-0.80%) |
Aug 25, 2023 | 6.300 | 6.350 | 6.200 | 6.220 | 38,058 | +0.00(+0.00%) |
Aug 24, 2023 | 6.550 | 6.750 | 6.180 | 6.220 | 53,192 | -0.44(-6.61%) |
Aug 23, 2023 | 6.560 | 6.820 | 6.560 | 6.660 | 31,452 | +0.07(+1.06%) |
Aug 22, 2023 | 6.620 | 6.715 | 6.520 | 6.590 | 37,592 | -0.05(-0.75%) |
Aug 21, 2023 | 6.930 | 7.030 | 6.640 | 6.640 | 68,656 | -0.31(-4.46%) |
Aug 18, 2023 | 6.840 | 7.046 | 6.680 | 6.950 | 90,151 | +0.04(+0.58%) |
Aug 17, 2023 | 7.120 | 7.288 | 6.870 | 6.910 | 53,758 | -0.32(-4.43%) |
Aug 16, 2023 | 7.500 | 7.505 | 7.110 | 7.230 | 98,990 | -0.21(-2.82%) |
Aug 15, 2023 | 7.150 | 7.450 | 6.620 | 7.440 | 233,253 | +0.94(+14.46%) |
Aug 14, 2023 | 6.630 | 6.630 | 6.330 | 6.500 | 119,353 | -0.10(-1.52%) |
Aug 11, 2023 | 6.420 | 6.635 | 6.320 | 6.600 | 34,692 | +0.23(+3.61%) |
Aug 10, 2023 | 6.450 | 6.500 | 6.370 | 6.370 | 29,109 | -0.10(-1.55%) |
Aug 09, 2023 | 6.450 | 6.590 | 6.340 | 6.470 | 42,188 | +0.02(+0.31%) |
Aug 08, 2023 | 6.460 | 6.580 | 6.220 | 6.450 | 44,150 | -0.13(-1.98%) |
Aug 07, 2023 | 6.680 | 6.691 | 6.500 | 6.580 | 45,918 | -0.07(-1.05%) |
Aug 04, 2023 | 6.470 | 6.850 | 6.426 | 6.650 | 24,644 | +0.24(+3.74%) |
Aug 03, 2023 | 6.760 | 6.760 | 6.410 | 6.410 | 61,890 | -0.39(-5.74%) |
Aug 02, 2023 | 7.060 | 7.060 | 6.620 | 6.800 | 58,988 | -0.28(-3.95%) |
Aug 01, 2023 | 7.030 | 7.133 | 6.982 | 7.080 | 27,424 | -0.03(-0.42%) |
Jul 31, 2023 | 7.000 | 7.200 | 6.990 | 7.110 | 40,435 | +0.10(+1.43%) |
Jul 28, 2023 | 7.190 | 7.280 | 6.940 | 7.010 | 37,710 | -0.20(-2.77%) |
Jul 27, 2023 | 7.300 | 7.350 | 6.900 | 7.210 | 79,917 | -0.09(-1.23%) |
Jul 26, 2023 | 7.510 | 7.510 | 7.260 | 7.300 | 47,085 | -0.21(-2.80%) |
Jul 25, 2023 | 7.550 | 7.620 | 7.410 | 7.510 | 38,850 | -0.02(-0.27%) |
Jul 24, 2023 | 7.420 | 7.640 | 7.420 | 7.530 | 54,241 | +0.04(+0.53%) |
Jul 21, 2023 | 7.540 | 7.650 | 7.430 | 7.490 | 23,491 | +0.00(+0.00%) |
Jul 20, 2023 | 7.470 | 7.570 | 7.410 | 7.490 | 31,424 | -0.10(-1.32%) |
Jul 19, 2023 | 7.600 | 7.650 | 7.500 | 7.590 | 32,501 | -0.01(-0.13%) |
Jul 18, 2023 | 7.790 | 7.870 | 7.420 | 7.600 | 64,758 | -0.27(-3.43%) |
Jul 17, 2023 | 7.520 | 7.970 | 7.425 | 7.870 | 71,777 | +0.29(+3.83%) |
Jul 14, 2023 | 7.840 | 7.840 | 7.530 | 7.580 | 35,992 | -0.25(-3.19%) |
Jul 13, 2023 | 7.750 | 7.970 | 7.730 | 7.830 | 19,448 | +0.08(+1.03%) |
Jul 12, 2023 | 8.150 | 8.161 | 7.700 | 7.750 | 65,412 | -0.35(-4.32%) |
Jul 11, 2023 | 8.200 | 8.230 | 7.990 | 8.100 | 60,556 | -0.01(-0.12%) |
Jul 10, 2023 | 8.110 | 8.350 | 7.910 | 8.110 | 50,691 | -0.08(-0.98%) |
Jul 07, 2023 | 8.010 | 8.590 | 7.900 | 8.190 | 121,717 | +0.25(+3.15%) |
Jul 06, 2023 | 7.910 | 8.000 | 7.875 | 7.940 | 39,943 | +0.11(+1.40%) |
Jul 05, 2023 | 7.530 | 8.030 | 7.500 | 7.830 | 74,869 | +0.34(+4.54%) |
Jul 03, 2023 | 7.350 | 7.781 | 7.350 | 7.490 | 78,338 | -0.12(-1.58%) |
Jun 30, 2023 | 8.010 | 8.140 | 7.500 | 7.610 | 91,953 | -0.40(-4.99%) |
Jun 29, 2023 | 7.850 | 8.190 | 7.740 | 8.010 | 56,765 | +0.29(+3.76%) |
Jun 28, 2023 | 7.380 | 7.850 | 7.300 | 7.720 | 58,088 | +0.22(+2.93%) |
Jun 27, 2023 | 7.300 | 7.650 | 7.300 | 7.500 | 52,552 | +0.22(+3.02%) |
Jun 26, 2023 | 7.530 | 7.550 | 7.260 | 7.280 | 59,626 | -0.36(-4.71%) |
Jun 23, 2023 | 7.570 | 7.730 | 7.490 | 7.640 | 50,371 | -0.02(-0.26%) |
Jun 22, 2023 | 7.820 | 7.890 | 7.560 | 7.660 | 34,630 | -0.17(-2.17%) |
Jun 21, 2023 | 7.800 | 7.940 | 7.610 | 7.830 | 34,690 | -0.04(-0.51%) |
Jun 20, 2023 | 7.620 | 8.015 | 7.560 | 7.870 | 94,079 | +0.13(+1.68%) |
Jun 16, 2023 | 7.800 | 7.920 | 7.540 | 7.740 | 75,862 | +0.07(+0.91%) |
Jun 15, 2023 | 8.090 | 8.175 | 7.530 | 7.670 | 112,876 | -0.51(-6.23%) |
Jun 14, 2023 | 8.270 | 8.480 | 8.090 | 8.180 | 105,600 | -0.03(-0.37%) |
Jun 13, 2023 | 8.320 | 8.350 | 8.050 | 8.210 | 75,950 | -0.13(-1.56%) |
Jun 12, 2023 | 8.350 | 8.350 | 8.140 | 8.340 | 69,450 | -0.01(-0.12%) |
Jun 09, 2023 | 8.230 | 8.500 | 8.114 | 8.350 | 178,553 | +0.10(+1.21%) |
Jun 08, 2023 | 7.820 | 8.340 | 7.820 | 8.250 | 220,487 | +0.47(+6.04%) |
Jun 07, 2023 | 7.830 | 7.990 | 7.690 | 7.780 | 94,454 | +0.01(+0.13%) |
Jun 06, 2023 | 7.810 | 8.200 | 7.530 | 7.770 | 174,899 | -0.10(-1.27%) |
Jun 05, 2023 | 7.780 | 7.965 | 7.760 | 7.870 | 96,910 | +0.07(+0.90%) |
Jun 02, 2023 | 7.710 | 7.880 | 7.475 | 7.800 | 114,560 | +0.06(+0.78%) |
Jun 01, 2023 | 7.900 | 7.900 | 7.640 | 7.740 | 68,328 | -0.07(-0.90%) |
May 31, 2023 | 7.940 | 8.000 | 7.685 | 7.810 | 135,001 | -0.10(-1.26%) |
May 30, 2023 | 7.360 | 7.990 | 7.290 | 7.910 | 248,158 | +0.57(+7.77%) |
May 26, 2023 | 7.280 | 7.400 | 6.587 | 7.340 | 225,213 | +0.09(+1.24%) |
May 25, 2023 | 7.440 | 7.487 | 6.940 | 7.250 | 144,504 | -0.32(-4.23%) |
May 24, 2023 | 7.950 | 7.950 | 7.480 | 7.570 | 72,802 | -0.34(-4.30%) |
May 23, 2023 | 7.900 | 7.920 | 7.730 | 7.910 | 108,000 | +0.01(+0.13%) |
May 22, 2023 | 7.490 | 7.900 | 7.420 | 7.900 | 300,659 | +0.48(+6.47%) |
May 19, 2023 | 7.490 | 7.500 | 7.030 | 7.420 | 264,673 | +0.01(+0.13%) |
May 18, 2023 | 7.310 | 7.490 | 7.213 | 7.410 | 296,729 | +0.10(+1.37%) |
May 17, 2023 | 6.750 | 7.390 | 6.705 | 7.310 | 460,064 | +0.57(+8.46%) |
May 16, 2023 | 6.390 | 6.986 | 5.750 | 6.740 | 663,149 | +0.82(+13.85%) |
May 15, 2023 | 5.740 | 5.950 | 5.482 | 5.920 | 299,593 | +0.52(+9.63%) |
May 12, 2023 | 5.750 | 5.750 | 5.370 | 5.400 | 62,460 | -0.41(-7.06%) |
May 11, 2023 | 5.950 | 5.968 | 5.684 | 5.810 | 44,356 | -0.13(-2.19%) |
May 10, 2023 | 5.755 | 5.940 | 5.755 | 5.940 | 25,104 | +0.12(+2.06%) |
May 09, 2023 | 5.700 | 5.860 | 5.700 | 5.820 | 40,062 | +0.22(+3.93%) |
May 08, 2023 | 5.400 | 5.669 | 5.370 | 5.600 | 20,145 | +0.15(+2.75%) |
May 05, 2023 | 5.470 | 5.550 | 5.370 | 5.450 | 11,353 | +0.08(+1.49%) |
May 04, 2023 | 5.590 | 5.606 | 5.331 | 5.370 | 53,551 | -0.14(-2.54%) |
May 03, 2023 | 5.720 | 5.720 | 5.510 | 5.510 | 31,583 | -0.20(-3.50%) |
May 02, 2023 | 5.490 | 5.760 | 5.410 | 5.710 | 87,383 | +0.39(+7.33%) |