Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 35.14 | 37.04 | 34.85 | 37.04 | 197,555 | +1.40(+3.93%) |
Apr 29, 2024 | 34.53 | 36.24 | 34.49 | 35.64 | 92,847 | +1.39(+4.06%) |
Apr 26, 2024 | 33.33 | 34.62 | 32.27 | 34.25 | 96,876 | +0.75(+2.24%) |
Apr 25, 2024 | 34.51 | 35.09 | 32.03 | 33.50 | 142,333 | -2.04(-5.74%) |
Apr 24, 2024 | 37.97 | 38.39 | 34.24 | 35.54 | 221,002 | -2.20(-5.83%) |
Apr 23, 2024 | 37.83 | 40.08 | 37.51 | 37.74 | 500,508 | +0.04(+0.11%) |
Apr 22, 2024 | 38.73 | 39.94 | 36.82 | 37.70 | 94,730 | -1.54(-3.92%) |
Apr 19, 2024 | 35.79 | 39.86 | 35.79 | 39.24 | 283,601 | +2.71(+7.42%) |
Apr 18, 2024 | 36.17 | 37.78 | 35.19 | 36.53 | 128,015 | -0.63(-1.70%) |
Apr 17, 2024 | 41.12 | 41.12 | 36.09 | 37.16 | 419,840 | -3.96(-9.63%) |
Apr 16, 2024 | 42.71 | 45.00 | 40.96 | 41.12 | 353,278 | -1.60(-3.75%) |
Apr 15, 2024 | 40.68 | 42.98 | 39.58 | 42.72 | 347,486 | +1.87(+4.58%) |
Apr 12, 2024 | 39.65 | 40.99 | 39.17 | 40.85 | 291,783 | +0.85(+2.13%) |
Apr 11, 2024 | 38.10 | 40.15 | 37.00 | 40.00 | 186,773 | +1.85(+4.85%) |
Apr 10, 2024 | 36.03 | 38.56 | 35.50 | 38.15 | 65,900 | +0.68(+1.81%) |
Apr 09, 2024 | 40.33 | 40.88 | 36.01 | 37.47 | 232,344 | -2.69(-6.70%) |
Apr 08, 2024 | 40.06 | 42.42 | 37.50 | 40.16 | 208,998 | +0.19(+0.48%) |
Apr 05, 2024 | 39.62 | 40.35 | 38.51 | 39.97 | 151,847 | +1.00(+2.57%) |
Apr 04, 2024 | 39.59 | 40.73 | 38.77 | 38.97 | 161,361 | +0.47(+1.22%) |
Apr 03, 2024 | 37.01 | 40.29 | 37.01 | 38.50 | 274,208 | +1.04(+2.78%) |
Apr 02, 2024 | 37.21 | 40.63 | 35.51 | 37.46 | 270,890 | -0.53(-1.40%) |
Apr 01, 2024 | 39.24 | 40.94 | 37.99 | 37.99 | 173,189 | -1.25(-3.19%) |
Mar 28, 2024 | 35.42 | 40.00 | 35.16 | 39.24 | 235,133 | +3.67(+10.32%) |
Mar 27, 2024 | 36.03 | 36.53 | 33.24 | 35.57 | 179,249 | -0.58(-1.60%) |
Mar 26, 2024 | 35.42 | 38.29 | 35.34 | 36.15 | 239,803 | +0.52(+1.46%) |
Mar 25, 2024 | 35.80 | 36.55 | 35.00 | 35.63 | 296,517 | +0.69(+1.97%) |
Mar 22, 2024 | 37.02 | 38.00 | 34.44 | 34.94 | 187,550 | -3.21(-8.41%) |
Mar 21, 2024 | 38.70 | 39.46 | 37.26 | 38.15 | 361,153 | -1.02(-2.60%) |
Mar 20, 2024 | 42.56 | 43.76 | 38.65 | 39.17 | 275,198 | -3.59(-8.40%) |
Mar 19, 2024 | 39.50 | 43.86 | 39.50 | 42.76 | 134,563 | +1.14(+2.74%) |
Mar 18, 2024 | 43.13 | 43.13 | 39.01 | 41.62 | 328,216 | -2.06(-4.72%) |
Mar 15, 2024 | 45.55 | 46.74 | 42.28 | 43.68 | 633,349 | -1.45(-3.21%) |
Mar 14, 2024 | 45.31 | 48.07 | 43.98 | 45.13 | 296,219 | -1.95(-4.14%) |
Mar 13, 2024 | 46.36 | 49.87 | 45.15 | 47.08 | 479,387 | +2.50(+5.61%) |
Mar 12, 2024 | 40.12 | 45.36 | 39.82 | 44.58 | 596,044 | +6.30(+16.46%) |
Mar 11, 2024 | 43.49 | 43.49 | 37.01 | 38.28 | 410,443 | -6.65(-14.80%) |
Mar 08, 2024 | 39.62 | 46.19 | 38.15 | 44.93 | 773,146 | +4.61(+11.43%) |
Mar 07, 2024 | 35.86 | 42.60 | 35.86 | 40.32 | 888,022 | +6.74(+20.07%) |
Mar 06, 2024 | 38.95 | 38.99 | 33.58 | 33.58 | 192,353 | -1.02(-2.95%) |
Mar 05, 2024 | 36.00 | 38.06 | 32.17 | 34.60 | 438,729 | -1.72(-4.74%) |
Mar 04, 2024 | 34.79 | 37.80 | 33.50 | 36.32 | 370,214 | +1.32(+3.77%) |
Mar 01, 2024 | 30.81 | 35.00 | 30.36 | 35.00 | 335,839 | +4.10(+13.27%) |
Feb 29, 2024 | 28.25 | 31.51 | 26.82 | 30.90 | 648,870 | +2.90(+10.36%) |
Feb 28, 2024 | 25.61 | 28.50 | 25.21 | 28.00 | 140,618 | +1.93(+7.40%) |
Feb 27, 2024 | 28.65 | 28.65 | 26.07 | 26.07 | 243,705 | -2.45(-8.59%) |
Feb 26, 2024 | 25.96 | 29.00 | 25.01 | 28.52 | 179,795 | +2.77(+10.76%) |
Feb 23, 2024 | 25.26 | 26.25 | 24.93 | 25.75 | 208,285 | +0.30(+1.18%) |
Feb 22, 2024 | 27.20 | 27.89 | 24.10 | 25.45 | 192,619 | -1.70(-6.26%) |
Feb 21, 2024 | 23.76 | 28.56 | 23.68 | 27.15 | 816,310 | +3.85(+16.52%) |
Feb 20, 2024 | 23.80 | 23.95 | 23.20 | 23.30 | 117,998 | +0.20(+0.87%) |
Feb 16, 2024 | 22.31 | 24.14 | 21.96 | 23.10 | 259,430 | +0.62(+2.76%) |
Feb 15, 2024 | 22.28 | 23.20 | 22.00 | 22.48 | 83,889 | -0.02(-0.09%) |
Feb 14, 2024 | 22.66 | 24.35 | 21.76 | 22.50 | 129,808 | +0.50(+2.27%) |
Feb 13, 2024 | 21.88 | 23.22 | 21.31 | 22.00 | 107,670 | -1.00(-4.35%) |
Feb 12, 2024 | 21.05 | 23.91 | 20.86 | 23.00 | 143,685 | +0.85(+3.84%) |
Feb 09, 2024 | 21.59 | 22.73 | 21.18 | 22.15 | 158,036 | +0.52(+2.40%) |
Feb 08, 2024 | 23.71 | 24.48 | 20.21 | 21.63 | 328,630 | -2.39(-9.95%) |
Feb 07, 2024 | 26.70 | 26.80 | 23.53 | 24.02 | 222,490 | -1.98(-7.62%) |
Feb 06, 2024 | 25.04 | 27.14 | 25.03 | 26.00 | 410,285 | -0.16(-0.61%) |
Feb 05, 2024 | 25.60 | 26.59 | 24.13 | 26.16 | 298,753 | -0.56(-2.10%) |
Feb 02, 2024 | 26.36 | 28.79 | 25.90 | 26.72 | 519,797 | -1.07(-3.85%) |
Feb 01, 2024 | 25.90 | 28.00 | 24.06 | 27.79 | 779,000 | +1.30(+4.91%) |
Jan 31, 2024 | 28.45 | 29.30 | 23.55 | 26.49 | 4,735,805 | +1.33(+5.29%) |
Jan 30, 2024 | 21.01 | 26.27 | 19.34 | 25.16 | 1,997,635 | +6.54(+35.12%) |
Jan 29, 2024 | 24.90 | 26.90 | 17.77 | 18.62 | 3,433,684 | -10.87(-36.86%) |
Jan 26, 2024 | 16.81 | 39.96 | 16.25 | 29.49 | 33,290,848 | +21.05(+249.41%) |
Jan 25, 2024 | 7.800 | 8.470 | 7.490 | 8.440 | 119,929 | +0.91(+12.08%) |
Jan 24, 2024 | 7.440 | 8.200 | 7.440 | 7.530 | 13,695 | +0.23(+3.15%) |
Jan 23, 2024 | 7.990 | 8.010 | 7.300 | 7.300 | 86,733 | -0.30(-3.95%) |
Jan 22, 2024 | 6.970 | 8.490 | 6.630 | 7.600 | 103,046 | +0.55(+7.80%) |
Jan 19, 2024 | 7.090 | 7.168 | 6.665 | 7.050 | 19,029 | +0.13(+1.88%) |
Jan 18, 2024 | 6.200 | 7.300 | 6.200 | 6.920 | 113,215 | +0.77(+12.52%) |
Jan 17, 2024 | 5.970 | 6.550 | 5.872 | 6.150 | 11,162 | +0.06(+0.99%) |
Jan 16, 2024 | 5.900 | 6.400 | 5.665 | 6.090 | 32,374 | +0.16(+2.70%) |
Jan 12, 2024 | 6.240 | 6.331 | 5.710 | 5.930 | 18,094 | -0.31(-4.97%) |
Jan 11, 2024 | 6.450 | 6.450 | 6.100 | 6.240 | 10,746 | -0.18(-2.80%) |
Jan 10, 2024 | 7.190 | 7.199 | 6.300 | 6.420 | 23,673 | -0.80(-11.08%) |
Jan 09, 2024 | 7.400 | 7.400 | 7.100 | 7.220 | 33,945 | +0.06(+0.84%) |
Jan 08, 2024 | 6.390 | 7.400 | 6.220 | 7.160 | 84,008 | +1.04(+16.99%) |
Jan 05, 2024 | 6.250 | 6.270 | 6.090 | 6.120 | 6,387 | -0.27(-4.23%) |
Jan 04, 2024 | 6.132 | 6.410 | 6.105 | 6.390 | 8,356 | +0.26(+4.24%) |
Jan 03, 2024 | 6.080 | 6.311 | 6.030 | 6.130 | 11,186 | -0.20(-3.16%) |
Jan 02, 2024 | 6.010 | 6.360 | 6.010 | 6.330 | 12,395 | +0.29(+4.80%) |
Dec 29, 2023 | 6.180 | 6.460 | 5.990 | 6.040 | 19,847 | -0.12(-1.95%) |
Dec 28, 2023 | 5.850 | 6.387 | 5.555 | 6.160 | 54,615 | +0.38(+6.48%) |
Dec 27, 2023 | 5.300 | 5.933 | 5.300 | 5.785 | 24,267 | +0.38(+7.13%) |
Dec 26, 2023 | 5.500 | 5.500 | 5.310 | 5.400 | 16,665 | -0.10(-1.82%) |
Dec 22, 2023 | 5.250 | 5.500 | 5.250 | 5.500 | 5,540 | +0.19(+3.58%) |
Dec 21, 2023 | 5.200 | 5.530 | 5.088 | 5.310 | 21,766 | +0.11(+2.12%) |
Dec 20, 2023 | 5.400 | 5.630 | 5.200 | 5.200 | 11,745 | -0.31(-5.63%) |
Dec 19, 2023 | 5.700 | 6.055 | 5.500 | 5.510 | 13,869 | -0.08(-1.51%) |
Dec 18, 2023 | 5.510 | 5.751 | 5.510 | 5.595 | 21,271 | +0.09(+1.72%) |
Dec 15, 2023 | 6.160 | 6.160 | 5.500 | 5.500 | 39,218 | -0.64(-10.42%) |
Dec 14, 2023 | 5.770 | 6.528 | 5.750 | 6.140 | 28,252 | +0.37(+6.41%) |
Dec 13, 2023 | 5.480 | 5.825 | 5.181 | 5.770 | 31,465 | +0.27(+4.91%) |
Dec 12, 2023 | 5.550 | 5.730 | 4.937 | 5.500 | 20,197 | -0.05(-0.90%) |
Dec 11, 2023 | 5.360 | 6.090 | 5.360 | 5.550 | 6,687 | +0.22(+4.13%) |
Dec 08, 2023 | 5.071 | 5.990 | 5.071 | 5.330 | 10,349 | -0.07(-1.30%) |
Dec 07, 2023 | 5.920 | 6.034 | 5.190 | 5.400 | 33,493 | -0.54(-9.09%) |
Dec 06, 2023 | 6.000 | 6.270 | 5.920 | 5.940 | 19,934 | -0.17(-2.78%) |
Dec 05, 2023 | 6.250 | 6.250 | 5.880 | 6.110 | 11,246 | -0.07(-1.13%) |
Dec 04, 2023 | 6.120 | 6.190 | 5.830 | 6.180 | 12,699 | -0.32(-4.92%) |
Dec 01, 2023 | 6.500 | 6.600 | 6.000 | 6.500 | 19,316 | -0.19(-2.84%) |
Nov 30, 2023 | 4.830 | 6.690 | 4.755 | 6.690 | 46,973 | +1.84(+37.94%) |
Nov 29, 2023 | 4.230 | 5.090 | 4.230 | 4.850 | 27,616 | +0.69(+16.59%) |
Nov 28, 2023 | 4.060 | 4.400 | 4.060 | 4.160 | 8,856 | -0.05(-1.19%) |
Nov 27, 2023 | 4.310 | 4.400 | 4.052 | 4.210 | 11,746 | -0.13(-3.00%) |
Nov 24, 2023 | 4.140 | 4.340 | 4.000 | 4.340 | 3,325 | +0.04(+0.93%) |
Nov 22, 2023 | 4.430 | 4.600 | 4.060 | 4.300 | 9,246 | +0.10(+2.38%) |
Nov 21, 2023 | 4.515 | 4.717 | 4.200 | 4.200 | 18,683 | -0.40(-8.70%) |
Nov 20, 2023 | 4.530 | 4.600 | 4.408 | 4.600 | 6,014 | -0.01(-0.22%) |
Nov 17, 2023 | 4.450 | 4.720 | 4.260 | 4.610 | 28,229 | +0.19(+4.30%) |
Nov 16, 2023 | 4.750 | 4.903 | 4.010 | 4.420 | 20,225 | -0.09(-2.00%) |
Nov 15, 2023 | 3.700 | 4.930 | 3.700 | 4.510 | 44,385 | +0.64(+16.54%) |
Nov 14, 2023 | 3.390 | 3.880 | 3.390 | 3.870 | 18,523 | +0.71(+22.47%) |
Nov 13, 2023 | 3.080 | 3.500 | 3.033 | 3.160 | 20,246 | -0.09(-2.77%) |
Nov 10, 2023 | 3.540 | 3.550 | 3.110 | 3.250 | 11,242 | +0.04(+1.25%) |
Nov 09, 2023 | 3.790 | 3.940 | 3.200 | 3.210 | 47,525 | -0.61(-15.97%) |
Nov 08, 2023 | 4.400 | 4.400 | 3.820 | 3.820 | 16,805 | -0.38(-9.05%) |
Nov 07, 2023 | 4.680 | 4.830 | 3.995 | 4.200 | 35,693 | -0.84(-16.67%) |
Nov 06, 2023 | 5.200 | 5.290 | 5.040 | 5.040 | 5,319 | -0.19(-3.63%) |
Nov 03, 2023 | 4.750 | 5.356 | 4.740 | 5.230 | 9,996 | +0.36(+7.39%) |
Nov 02, 2023 | 5.236 | 5.449 | 4.660 | 4.870 | 29,125 | -0.18(-3.56%) |
Nov 01, 2023 | 5.010 | 5.450 | 5.010 | 5.050 | 9,035 | -0.40(-7.34%) |
Oct 31, 2023 | 5.250 | 5.470 | 5.090 | 5.450 | 9,620 | -0.03(-0.55%) |
Oct 30, 2023 | 5.592 | 5.592 | 5.050 | 5.480 | 14,094 | +0.27(+5.18%) |
Oct 27, 2023 | 5.020 | 5.510 | 5.000 | 5.210 | 13,518 | +0.08(+1.56%) |
Oct 26, 2023 | 5.720 | 5.790 | 5.030 | 5.130 | 10,227 | -0.59(-10.31%) |
Oct 25, 2023 | 5.710 | 6.400 | 5.710 | 5.720 | 20,969 | -0.10(-1.72%) |
Oct 24, 2023 | 5.730 | 5.978 | 5.710 | 5.820 | 6,962 | +0.03(+0.52%) |
Oct 23, 2023 | 6.000 | 6.023 | 5.790 | 5.790 | 10,462 | -0.21(-3.50%) |
Oct 20, 2023 | 6.130 | 6.130 | 6.000 | 6.000 | 5,780 | -0.02(-0.33%) |
Oct 19, 2023 | 6.010 | 6.330 | 6.010 | 6.020 | 5,003 | +0.02(+0.33%) |
Oct 18, 2023 | 6.000 | 6.290 | 6.000 | 6.000 | 6,969 | -0.02(-0.33%) |
Oct 17, 2023 | 6.000 | 6.300 | 6.000 | 6.020 | 11,980 | +0.00(+0.00%) |
Oct 16, 2023 | 6.180 | 6.390 | 6.000 | 6.020 | 7,125 | -0.01(-0.17%) |
Oct 13, 2023 | 6.330 | 6.330 | 6.000 | 6.030 | 5,176 | +0.00(+0.00%) |
Oct 12, 2023 | 6.030 | 6.190 | 6.000 | 6.030 | 12,056 | -0.04(-0.66%) |
Oct 11, 2023 | 6.170 | 6.385 | 6.050 | 6.070 | 4,768 | -0.16(-2.57%) |
Oct 10, 2023 | 6.182 | 6.390 | 6.182 | 6.230 | 4,511 | -0.14(-2.20%) |
Oct 09, 2023 | 6.300 | 6.490 | 6.190 | 6.370 | 3,633 | -0.07(-1.09%) |
Oct 06, 2023 | 6.200 | 6.590 | 6.160 | 6.440 | 5,980 | -0.04(-0.62%) |
Oct 05, 2023 | 6.160 | 6.740 | 6.160 | 6.480 | 6,708 | +0.32(+5.19%) |
Oct 04, 2023 | 6.110 | 6.785 | 6.107 | 6.160 | 8,462 | -0.11(-1.75%) |
Oct 03, 2023 | 6.440 | 6.440 | 6.050 | 6.270 | 4,385 | -0.17(-2.64%) |
Oct 02, 2023 | 6.460 | 6.740 | 6.440 | 6.440 | 5,160 | -0.30(-4.45%) |
Sep 29, 2023 | 6.280 | 6.740 | 6.280 | 6.740 | 4,050 | +0.08(+1.20%) |
Sep 28, 2023 | 6.290 | 6.700 | 6.140 | 6.660 | 14,117 | +0.31(+4.88%) |
Sep 27, 2023 | 6.430 | 6.820 | 6.124 | 6.350 | 6,320 | -0.08(-1.24%) |
Sep 26, 2023 | 6.400 | 6.970 | 6.400 | 6.430 | 7,216 | +0.37(+6.11%) |
Sep 25, 2023 | 6.520 | 6.510 | 6.060 | 6.060 | 9,410 | -0.74(-10.88%) |
Sep 22, 2023 | 6.500 | 7.000 | 6.500 | 6.800 | 8,674 | +0.30(+4.62%) |
Sep 21, 2023 | 6.600 | 6.770 | 6.500 | 6.500 | 11,615 | -0.26(-3.85%) |
Sep 20, 2023 | 6.890 | 7.110 | 6.760 | 6.760 | 3,149 | -0.15(-2.17%) |
Sep 19, 2023 | 7.100 | 7.191 | 6.910 | 6.910 | 8,724 | -0.19(-2.68%) |
Sep 18, 2023 | 6.820 | 7.200 | 6.820 | 7.100 | 9,339 | +0.08(+1.14%) |
Sep 15, 2023 | 6.780 | 7.020 | 6.626 | 7.020 | 19,482 | +0.09(+1.30%) |
Sep 14, 2023 | 6.990 | 7.000 | 6.750 | 6.930 | 8,292 | +0.13(+1.91%) |
Sep 13, 2023 | 6.810 | 7.100 | 6.760 | 6.800 | 7,858 | +0.04(+0.59%) |
Sep 12, 2023 | 7.140 | 7.140 | 6.740 | 6.760 | 5,639 | -0.23(-3.29%) |
Sep 11, 2023 | 6.800 | 7.119 | 6.530 | 6.990 | 11,041 | +0.23(+3.40%) |
Sep 08, 2023 | 6.970 | 7.122 | 6.720 | 6.760 | 8,151 | -0.30(-4.25%) |
Sep 07, 2023 | 7.080 | 7.080 | 6.900 | 7.060 | 4,242 | +0.14(+2.02%) |
Sep 06, 2023 | 6.860 | 7.280 | 6.690 | 6.920 | 16,558 | +0.19(+2.82%) |
Sep 05, 2023 | 6.880 | 6.880 | 6.500 | 6.730 | 13,060 | +0.08(+1.20%) |
Sep 01, 2023 | 7.300 | 7.340 | 6.605 | 6.650 | 17,811 | -0.65(-8.90%) |
Aug 31, 2023 | 7.140 | 7.300 | 6.620 | 7.300 | 26,385 | +0.16(+2.24%) |
Aug 30, 2023 | 7.140 | 7.140 | 6.970 | 7.140 | 5,904 | +0.00(+0.00%) |
Aug 29, 2023 | 6.750 | 7.160 | 6.750 | 7.140 | 11,043 | +0.37(+5.47%) |
Aug 28, 2023 | 6.650 | 6.950 | 6.650 | 6.770 | 5,716 | -0.03(-0.44%) |
Aug 25, 2023 | 6.520 | 6.860 | 6.520 | 6.800 | 13,780 | +0.29(+4.45%) |
Aug 24, 2023 | 6.490 | 6.930 | 6.471 | 6.510 | 5,140 | -0.17(-2.62%) |
Aug 23, 2023 | 6.460 | 6.870 | 6.436 | 6.685 | 3,965 | +0.22(+3.48%) |
Aug 22, 2023 | 6.410 | 6.770 | 6.413 | 6.460 | 3,115 | -0.21(-3.15%) |
Aug 21, 2023 | 6.800 | 6.850 | 6.322 | 6.670 | 7,353 | -0.32(-4.58%) |
Aug 18, 2023 | 6.620 | 7.085 | 6.445 | 6.990 | 11,101 | +0.31(+4.64%) |
Aug 17, 2023 | 6.590 | 6.680 | 6.190 | 6.680 | 9,234 | +0.51(+8.27%) |
Aug 16, 2023 | 6.220 | 6.640 | 6.110 | 6.170 | 12,997 | -0.24(-3.74%) |
Aug 15, 2023 | 6.250 | 6.700 | 6.250 | 6.410 | 5,285 | -0.14(-2.12%) |
Aug 14, 2023 | 6.710 | 6.710 | 6.350 | 6.549 | 12,053 | -0.15(-2.26%) |
Aug 11, 2023 | 6.310 | 6.750 | 6.310 | 6.700 | 7,871 | +0.32(+5.02%) |
Aug 10, 2023 | 6.100 | 6.640 | 6.100 | 6.380 | 19,345 | +0.23(+3.74%) |
Aug 09, 2023 | 6.280 | 6.288 | 6.130 | 6.150 | 7,246 | -0.29(-4.50%) |
Aug 08, 2023 | 6.270 | 6.470 | 6.270 | 6.440 | 10,489 | -0.01(-0.16%) |
Aug 07, 2023 | 6.710 | 6.752 | 5.910 | 6.450 | 27,585 | -0.26(-3.87%) |
Aug 04, 2023 | 6.660 | 6.969 | 6.600 | 6.710 | 5,586 | +0.01(+0.15%) |
Aug 03, 2023 | 7.050 | 7.087 | 6.601 | 6.700 | 13,247 | -0.16(-2.33%) |
Aug 02, 2023 | 7.040 | 7.230 | 6.720 | 6.860 | 7,437 | -0.38(-5.25%) |
Aug 01, 2023 | 7.200 | 7.240 | 7.020 | 7.240 | 11,282 | +0.04(+0.56%) |
Jul 31, 2023 | 6.520 | 7.200 | 6.420 | 7.200 | 14,695 | +0.60(+9.09%) |
Jul 28, 2023 | 6.410 | 6.690 | 6.410 | 6.600 | 11,026 | +0.19(+2.96%) |
Jul 27, 2023 | 6.580 | 6.807 | 6.300 | 6.410 | 18,041 | -0.28(-4.19%) |
Jul 26, 2023 | 6.510 | 6.700 | 6.500 | 6.690 | 10,242 | +0.13(+1.98%) |
Jul 25, 2023 | 6.510 | 6.760 | 6.403 | 6.560 | 15,759 | +0.05(+0.77%) |
Jul 24, 2023 | 6.760 | 6.810 | 6.400 | 6.510 | 31,416 | -0.33(-4.82%) |
Jul 21, 2023 | 7.290 | 7.290 | 6.710 | 6.840 | 25,248 | -0.31(-4.34%) |
Jul 20, 2023 | 7.270 | 7.348 | 7.100 | 7.150 | 9,589 | -0.26(-3.51%) |
Jul 19, 2023 | 7.620 | 7.728 | 7.250 | 7.410 | 28,442 | -0.34(-4.39%) |
Jul 18, 2023 | 7.751 | 7.770 | 7.470 | 7.750 | 8,689 | -0.02(-0.26%) |
Jul 17, 2023 | 7.610 | 7.920 | 7.560 | 7.770 | 7,388 | +0.10(+1.30%) |
Jul 14, 2023 | 7.850 | 7.950 | 7.490 | 7.670 | 20,476 | -0.28(-3.52%) |
Jul 13, 2023 | 7.810 | 8.000 | 7.696 | 7.950 | 18,703 | +0.10(+1.27%) |
Jul 12, 2023 | 7.940 | 7.940 | 7.730 | 7.850 | 14,660 | -0.05(-0.63%) |
Jul 11, 2023 | 7.900 | 7.940 | 7.700 | 7.900 | 8,275 | +0.18(+2.33%) |
Jul 10, 2023 | 7.840 | 7.840 | 7.700 | 7.720 | 5,229 | -0.17(-2.15%) |
Jul 07, 2023 | 7.570 | 7.968 | 7.570 | 7.890 | 9,580 | +0.23(+3.00%) |
Jul 06, 2023 | 7.700 | 7.980 | 7.572 | 7.660 | 11,259 | -0.22(-2.79%) |
Jul 05, 2023 | 7.800 | 8.000 | 7.570 | 7.880 | 14,569 | +0.02(+0.25%) |
Jul 03, 2023 | 7.820 | 8.015 | 7.804 | 7.860 | 5,478 | +0.02(+0.26%) |
Jun 30, 2023 | 8.020 | 8.150 | 7.680 | 7.840 | 14,194 | -0.16(-2.00%) |
Jun 29, 2023 | 7.620 | 8.220 | 7.620 | 8.000 | 35,141 | +0.33(+4.30%) |
Jun 28, 2023 | 8.000 | 8.305 | 7.670 | 7.670 | 13,428 | -0.48(-5.89%) |
Jun 27, 2023 | 8.250 | 8.396 | 7.900 | 8.150 | 14,372 | +0.04(+0.49%) |
Jun 26, 2023 | 8.310 | 8.439 | 7.900 | 8.110 | 12,867 | -0.68(-7.74%) |
Jun 23, 2023 | 7.800 | 8.790 | 7.470 | 8.790 | 22,165 | +0.94(+11.97%) |
Jun 22, 2023 | 7.510 | 8.100 | 7.460 | 7.850 | 20,033 | +0.37(+4.95%) |
Jun 21, 2023 | 7.150 | 7.700 | 7.115 | 7.480 | 33,403 | +0.25(+3.46%) |
Jun 20, 2023 | 7.310 | 7.440 | 7.132 | 7.230 | 17,697 | -0.21(-2.82%) |
Jun 16, 2023 | 7.510 | 7.724 | 7.033 | 7.440 | 25,115 | -0.31(-4.00%) |
Jun 15, 2023 | 8.240 | 8.240 | 7.660 | 7.750 | 23,892 | -0.16(-2.02%) |
Jun 14, 2023 | 8.650 | 8.830 | 7.910 | 7.910 | 23,800 | -0.74(-8.55%) |
Jun 13, 2023 | 8.820 | 9.000 | 8.530 | 8.650 | 30,596 | -0.35(-3.89%) |
Jun 12, 2023 | 9.090 | 9.320 | 8.720 | 9.000 | 14,713 | +0.27(+3.09%) |
Jun 09, 2023 | 9.320 | 9.550 | 8.730 | 8.730 | 37,921 | -0.59(-6.33%) |
Jun 08, 2023 | 9.430 | 9.610 | 9.170 | 9.320 | 24,244 | -0.16(-1.69%) |
Jun 07, 2023 | 9.960 | 9.990 | 9.400 | 9.480 | 18,929 | -0.41(-4.15%) |
Jun 06, 2023 | 9.640 | 9.960 | 9.490 | 9.890 | 14,202 | +0.20(+2.06%) |
Jun 05, 2023 | 9.570 | 9.996 | 9.570 | 9.690 | 14,044 | -0.16(-1.62%) |
Jun 02, 2023 | 9.870 | 9.870 | 9.473 | 9.850 | 21,676 | +0.06(+0.61%) |
Jun 01, 2023 | 9.480 | 9.866 | 9.375 | 9.790 | 16,490 | +0.32(+3.38%) |
May 31, 2023 | 9.150 | 9.950 | 9.074 | 9.470 | 36,920 | +0.60(+6.76%) |
May 30, 2023 | 10.04 | 10.32 | 8.810 | 8.870 | 73,318 | -1.05(-10.58%) |
May 26, 2023 | 10.57 | 10.61 | 9.805 | 9.920 | 32,603 | -0.49(-4.71%) |
May 25, 2023 | 11.30 | 11.30 | 10.33 | 10.41 | 32,756 | -0.59(-5.36%) |
May 24, 2023 | 10.86 | 11.35 | 10.58 | 11.00 | 34,951 | +0.09(+0.82%) |
May 23, 2023 | 11.00 | 11.27 | 10.63 | 10.91 | 21,262 | -0.20(-1.80%) |
May 22, 2023 | 10.60 | 11.47 | 10.60 | 11.11 | 57,911 | +0.26(+2.40%) |
May 19, 2023 | 10.00 | 10.90 | 9.924 | 10.85 | 42,726 | +0.89(+8.94%) |
May 18, 2023 | 10.39 | 10.39 | 9.750 | 9.960 | 28,078 | -0.36(-3.49%) |
May 17, 2023 | 10.54 | 10.97 | 10.10 | 10.32 | 29,526 | -0.12(-1.10%) |
May 16, 2023 | 10.45 | 11.31 | 10.12 | 10.44 | 42,844 | -0.06(-0.62%) |
May 15, 2023 | 9.580 | 10.60 | 9.565 | 10.50 | 52,309 | +0.66(+6.71%) |
May 12, 2023 | 9.400 | 9.850 | 9.380 | 9.840 | 33,336 | +0.49(+5.24%) |
May 11, 2023 | 9.210 | 9.700 | 8.930 | 9.350 | 30,968 | +0.04(+0.43%) |
May 10, 2023 | 9.790 | 10.25 | 9.230 | 9.310 | 65,896 | +0.44(+4.96%) |
May 09, 2023 | 9.810 | 9.970 | 8.660 | 8.870 | 72,373 | -1.26(-12.44%) |
May 08, 2023 | 10.20 | 10.44 | 9.490 | 10.13 | 38,431 | -0.38(-3.62%) |
May 05, 2023 | 8.870 | 10.52 | 8.770 | 10.51 | 84,115 | +1.79(+20.53%) |
May 04, 2023 | 8.680 | 9.023 | 8.470 | 8.720 | 37,573 | +0.22(+2.59%) |
May 03, 2023 | 8.000 | 9.430 | 7.910 | 8.500 | 62,758 | +0.48(+5.99%) |
May 02, 2023 | 8.330 | 8.740 | 7.830 | 8.020 | 34,727 | -0.46(-5.42%) |