Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 5.190 | 5.320 | 5.060 | 5.080 | 435,800 | -0.18(-3.42%) |
Apr 29, 2024 | 5.300 | 5.420 | 5.150 | 5.260 | 346,528 | +0.01(+0.19%) |
Apr 26, 2024 | 4.830 | 5.290 | 4.830 | 5.250 | 457,391 | +0.44(+9.15%) |
Apr 25, 2024 | 5.140 | 5.200 | 4.800 | 4.810 | 505,642 | -0.44(-8.38%) |
Apr 24, 2024 | 5.340 | 5.370 | 5.210 | 5.250 | 401,123 | -0.09(-1.69%) |
Apr 23, 2024 | 5.210 | 5.400 | 5.190 | 5.340 | 546,540 | +0.17(+3.29%) |
Apr 22, 2024 | 5.110 | 5.250 | 5.030 | 5.170 | 353,199 | +0.08(+1.57%) |
Apr 19, 2024 | 5.060 | 5.210 | 4.945 | 5.090 | 473,695 | +0.00(+0.00%) |
Apr 18, 2024 | 5.060 | 5.270 | 5.050 | 5.090 | 413,028 | +0.02(+0.39%) |
Apr 17, 2024 | 5.330 | 5.330 | 5.060 | 5.070 | 561,537 | -0.24(-4.52%) |
Apr 16, 2024 | 5.610 | 5.610 | 5.270 | 5.310 | 352,566 | -0.33(-5.85%) |
Apr 15, 2024 | 6.000 | 6.000 | 5.590 | 5.640 | 375,110 | -0.38(-6.31%) |
Apr 12, 2024 | 6.220 | 6.245 | 5.820 | 6.020 | 836,065 | -0.21(-3.37%) |
Apr 11, 2024 | 5.900 | 6.250 | 5.870 | 6.230 | 791,888 | +0.38(+6.50%) |
Apr 10, 2024 | 5.760 | 5.910 | 5.694 | 5.850 | 2,521,690 | -0.20(-3.31%) |
Apr 09, 2024 | 5.830 | 6.130 | 5.830 | 6.050 | 488,214 | +0.24(+4.13%) |
Apr 08, 2024 | 5.840 | 5.900 | 5.728 | 5.810 | 748,894 | -0.03(-0.51%) |
Apr 05, 2024 | 5.840 | 5.850 | 5.590 | 5.840 | 425,721 | +0.08(+1.39%) |
Apr 04, 2024 | 5.980 | 6.040 | 5.740 | 5.760 | 463,031 | -0.13(-2.21%) |
Apr 03, 2024 | 5.760 | 5.900 | 5.700 | 5.890 | 481,880 | +0.07(+1.20%) |
Apr 02, 2024 | 6.010 | 6.020 | 5.710 | 5.820 | 513,318 | -0.34(-5.52%) |
Apr 01, 2024 | 6.030 | 6.220 | 5.910 | 6.160 | 441,330 | +0.14(+2.33%) |
Mar 28, 2024 | 6.080 | 6.180 | 5.950 | 6.020 | 406,599 | -0.06(-0.99%) |
Mar 27, 2024 | 6.020 | 6.170 | 5.910 | 6.080 | 285,264 | +0.12(+2.01%) |
Mar 26, 2024 | 6.030 | 6.180 | 5.890 | 5.960 | 371,945 | -0.01(-0.17%) |
Mar 25, 2024 | 5.960 | 6.134 | 5.895 | 5.970 | 334,647 | -0.01(-0.17%) |
Mar 22, 2024 | 6.210 | 6.210 | 5.970 | 5.980 | 337,739 | -0.25(-4.01%) |
Mar 21, 2024 | 6.310 | 6.480 | 6.210 | 6.230 | 553,751 | +0.01(+0.16%) |
Mar 20, 2024 | 6.140 | 6.270 | 6.010 | 6.220 | 412,040 | +0.02(+0.32%) |
Mar 19, 2024 | 5.950 | 6.305 | 5.930 | 6.200 | 658,901 | +0.20(+3.33%) |
Mar 18, 2024 | 6.210 | 6.210 | 5.820 | 6.000 | 705,905 | -0.12(-1.96%) |
Mar 15, 2024 | 6.040 | 6.300 | 5.955 | 6.120 | 2,532,401 | +0.07(+1.16%) |
Mar 14, 2024 | 6.130 | 6.240 | 6.010 | 6.050 | 581,203 | -0.16(-2.58%) |
Mar 13, 2024 | 5.940 | 6.230 | 5.870 | 6.210 | 848,257 | +0.32(+5.43%) |
Mar 12, 2024 | 6.450 | 6.490 | 5.875 | 5.890 | 692,684 | -0.53(-8.26%) |
Mar 11, 2024 | 6.640 | 6.730 | 6.290 | 6.420 | 511,143 | -0.22(-3.31%) |
Mar 08, 2024 | 6.730 | 6.968 | 6.530 | 6.640 | 570,495 | +0.06(+0.91%) |
Mar 07, 2024 | 6.880 | 7.100 | 6.550 | 6.580 | 550,755 | -0.27(-3.94%) |
Mar 06, 2024 | 6.870 | 6.920 | 6.630 | 6.850 | 506,965 | +0.11(+1.71%) |
Mar 05, 2024 | 6.890 | 7.040 | 6.705 | 6.735 | 423,771 | -0.24(-3.44%) |
Mar 04, 2024 | 7.410 | 7.450 | 6.660 | 6.975 | 703,448 | -0.44(-5.87%) |
Mar 01, 2024 | 7.060 | 7.570 | 7.045 | 7.410 | 1,639,623 | +0.44(+6.31%) |
Feb 29, 2024 | 7.190 | 7.350 | 6.900 | 6.970 | 718,996 | -0.02(-0.29%) |
Feb 28, 2024 | 7.000 | 7.577 | 6.900 | 6.990 | 942,610 | -0.02(-0.29%) |
Feb 27, 2024 | 6.490 | 7.060 | 6.490 | 7.010 | 725,989 | +0.53(+8.18%) |
Feb 26, 2024 | 6.230 | 6.620 | 6.230 | 6.480 | 458,104 | +0.07(+1.09%) |
Feb 23, 2024 | 6.560 | 6.605 | 6.360 | 6.410 | 1,086,939 | -0.06(-0.93%) |
Feb 22, 2024 | 6.180 | 6.490 | 6.140 | 6.470 | 650,144 | +0.26(+4.19%) |
Feb 21, 2024 | 6.250 | 6.290 | 6.050 | 6.210 | 395,900 | -0.13(-2.05%) |
Feb 20, 2024 | 6.290 | 6.540 | 6.255 | 6.340 | 460,327 | -0.03(-0.47%) |
Feb 16, 2024 | 6.390 | 6.430 | 6.240 | 6.370 | 419,002 | -0.12(-1.85%) |
Feb 15, 2024 | 6.350 | 6.515 | 6.330 | 6.490 | 574,031 | +0.22(+3.51%) |
Feb 14, 2024 | 6.170 | 6.350 | 6.100 | 6.270 | 368,340 | +0.23(+3.81%) |
Feb 13, 2024 | 6.300 | 6.370 | 5.950 | 6.040 | 578,481 | -0.48(-7.36%) |
Feb 12, 2024 | 6.470 | 6.530 | 6.310 | 6.520 | 652,975 | +0.07(+1.09%) |
Feb 09, 2024 | 6.350 | 6.455 | 6.190 | 6.450 | 394,268 | +0.20(+3.20%) |
Feb 08, 2024 | 6.400 | 6.550 | 6.130 | 6.250 | 599,534 | -0.15(-2.34%) |
Feb 07, 2024 | 6.170 | 6.510 | 5.900 | 6.400 | 1,457,820 | +0.36(+5.96%) |
Feb 06, 2024 | 6.000 | 6.130 | 5.890 | 6.040 | 842,547 | +0.05(+0.83%) |
Feb 05, 2024 | 5.730 | 6.050 | 5.640 | 5.990 | 806,709 | +0.16(+2.74%) |
Feb 02, 2024 | 6.000 | 6.100 | 5.580 | 5.830 | 999,111 | -0.28(-4.58%) |
Feb 01, 2024 | 6.000 | 6.280 | 5.860 | 6.110 | 696,667 | +0.15(+2.52%) |
Jan 31, 2024 | 5.650 | 6.305 | 5.650 | 5.960 | 1,577,937 | +0.27(+4.75%) |
Jan 30, 2024 | 6.200 | 6.200 | 5.660 | 5.690 | 1,325,284 | -0.51(-8.23%) |
Jan 29, 2024 | 6.030 | 6.210 | 5.800 | 6.200 | 487,544 | +0.16(+2.65%) |
Jan 26, 2024 | 6.240 | 6.400 | 6.010 | 6.040 | 353,345 | -0.03(-0.49%) |
Jan 25, 2024 | 6.210 | 6.310 | 5.930 | 6.070 | 482,622 | -0.08(-1.30%) |
Jan 24, 2024 | 6.240 | 6.370 | 6.070 | 6.150 | 481,076 | +0.01(+0.16%) |
Jan 23, 2024 | 6.060 | 6.200 | 5.930 | 6.140 | 760,601 | +0.19(+3.19%) |
Jan 22, 2024 | 5.930 | 6.070 | 5.780 | 5.950 | 766,528 | +0.07(+1.19%) |
Jan 19, 2024 | 5.760 | 5.950 | 5.490 | 5.880 | 885,464 | +0.11(+1.91%) |
Jan 18, 2024 | 6.650 | 6.650 | 5.720 | 5.770 | 1,064,322 | -0.80(-12.18%) |
Jan 17, 2024 | 6.500 | 6.730 | 6.350 | 6.570 | 1,827,778 | -1.07(-14.01%) |
Jan 16, 2024 | 7.630 | 7.780 | 7.320 | 7.640 | 337,979 | -0.14(-1.80%) |
Jan 12, 2024 | 7.710 | 8.035 | 7.620 | 7.780 | 279,540 | +0.17(+2.23%) |
Jan 11, 2024 | 7.820 | 7.930 | 7.500 | 7.610 | 947,560 | -0.33(-4.16%) |
Jan 10, 2024 | 8.050 | 8.160 | 7.660 | 7.940 | 469,042 | -0.14(-1.73%) |
Jan 09, 2024 | 8.220 | 8.900 | 8.060 | 8.080 | 1,035,903 | +0.04(+0.50%) |
Jan 08, 2024 | 7.480 | 8.100 | 7.200 | 8.040 | 438,094 | +0.55(+7.34%) |
Jan 05, 2024 | 7.910 | 7.910 | 7.460 | 7.490 | 374,188 | -0.49(-6.14%) |
Jan 04, 2024 | 7.760 | 8.070 | 7.680 | 7.980 | 276,746 | +0.29(+3.77%) |
Jan 03, 2024 | 7.900 | 8.010 | 7.620 | 7.690 | 385,564 | -0.30(-3.75%) |
Jan 02, 2024 | 7.890 | 8.240 | 7.750 | 7.990 | 704,520 | +0.01(+0.13%) |
Dec 29, 2023 | 8.010 | 8.060 | 7.810 | 7.980 | 372,954 | -0.02(-0.25%) |
Dec 28, 2023 | 7.910 | 8.090 | 7.820 | 8.000 | 459,687 | +0.05(+0.63%) |
Dec 27, 2023 | 8.090 | 8.249 | 7.770 | 7.950 | 377,020 | -0.05(-0.62%) |
Dec 26, 2023 | 8.020 | 8.165 | 7.920 | 8.000 | 377,866 | -0.01(-0.12%) |
Dec 22, 2023 | 8.120 | 8.460 | 7.940 | 8.010 | 425,224 | +0.02(+0.25%) |
Dec 21, 2023 | 8.070 | 8.345 | 7.890 | 7.990 | 412,733 | +0.11(+1.40%) |
Dec 20, 2023 | 8.360 | 8.470 | 7.840 | 7.880 | 824,472 | -0.51(-6.08%) |
Dec 19, 2023 | 8.310 | 8.760 | 8.275 | 8.390 | 899,889 | +0.23(+2.82%) |
Dec 18, 2023 | 8.170 | 8.340 | 7.880 | 8.160 | 817,453 | -0.12(-1.45%) |
Dec 15, 2023 | 8.150 | 8.690 | 8.000 | 8.280 | 1,454,401 | +0.28(+3.50%) |
Dec 14, 2023 | 7.880 | 8.400 | 7.560 | 8.000 | 2,096,689 | +1.10(+15.94%) |
Dec 13, 2023 | 6.640 | 6.990 | 6.440 | 6.900 | 868,450 | +0.25(+3.76%) |
Dec 12, 2023 | 6.350 | 6.730 | 6.210 | 6.650 | 534,586 | +0.42(+6.74%) |
Dec 11, 2023 | 6.120 | 6.340 | 5.970 | 6.230 | 617,661 | +0.11(+1.80%) |
Dec 08, 2023 | 5.740 | 6.390 | 5.650 | 6.120 | 668,308 | +0.32(+5.52%) |
Dec 07, 2023 | 5.630 | 5.949 | 5.630 | 5.800 | 440,304 | +0.16(+2.84%) |
Dec 06, 2023 | 5.550 | 5.810 | 5.480 | 5.640 | 395,879 | +0.15(+2.73%) |
Dec 05, 2023 | 5.490 | 5.720 | 5.420 | 5.490 | 824,941 | -0.13(-2.31%) |
Dec 04, 2023 | 5.320 | 5.680 | 5.230 | 5.620 | 774,337 | +0.06(+1.08%) |
Dec 01, 2023 | 5.380 | 5.630 | 5.130 | 5.560 | 484,727 | +0.14(+2.58%) |
Nov 30, 2023 | 5.530 | 5.640 | 5.340 | 5.420 | 869,209 | -0.01(-0.18%) |
Nov 29, 2023 | 5.100 | 5.630 | 5.100 | 5.430 | 547,252 | +0.27(+5.23%) |
Nov 28, 2023 | 4.940 | 5.210 | 4.780 | 5.160 | 552,077 | +0.20(+4.03%) |
Nov 27, 2023 | 4.930 | 5.080 | 4.750 | 4.960 | 667,269 | -0.06(-1.20%) |
Nov 24, 2023 | 4.830 | 5.080 | 4.830 | 5.020 | 166,732 | +0.18(+3.72%) |
Nov 22, 2023 | 4.870 | 4.960 | 4.710 | 4.840 | 382,436 | +0.06(+1.26%) |
Nov 21, 2023 | 4.800 | 5.000 | 4.760 | 4.780 | 547,837 | -0.14(-2.85%) |
Nov 20, 2023 | 4.310 | 4.970 | 4.280 | 4.920 | 852,580 | +0.61(+14.15%) |
Nov 17, 2023 | 3.980 | 4.325 | 3.940 | 4.310 | 1,424,526 | +0.37(+9.39%) |
Nov 16, 2023 | 3.950 | 4.060 | 3.660 | 3.940 | 757,607 | -0.03(-0.76%) |
Nov 15, 2023 | 4.250 | 4.570 | 3.950 | 3.970 | 911,996 | -0.33(-7.67%) |
Nov 14, 2023 | 3.780 | 4.300 | 3.780 | 4.300 | 875,091 | +0.53(+14.06%) |
Nov 13, 2023 | 4.530 | 4.530 | 3.685 | 3.770 | 1,271,849 | -0.73(-16.22%) |
Nov 10, 2023 | 4.900 | 4.900 | 4.400 | 4.500 | 763,959 | -0.34(-7.12%) |
Nov 09, 2023 | 5.390 | 5.390 | 4.840 | 4.845 | 580,209 | -0.49(-9.10%) |
Nov 08, 2023 | 5.550 | 5.550 | 4.980 | 5.330 | 736,285 | -0.42(-7.30%) |
Nov 07, 2023 | 5.470 | 5.780 | 5.470 | 5.750 | 354,379 | +0.28(+5.12%) |
Nov 06, 2023 | 5.890 | 5.890 | 5.415 | 5.470 | 490,080 | -0.41(-6.97%) |
Nov 03, 2023 | 5.660 | 6.070 | 5.660 | 5.880 | 630,380 | +0.32(+5.76%) |
Nov 02, 2023 | 5.550 | 5.630 | 5.440 | 5.560 | 467,109 | +0.10(+1.83%) |
Nov 01, 2023 | 5.210 | 5.490 | 5.070 | 5.460 | 570,392 | +0.26(+5.00%) |
Oct 31, 2023 | 5.130 | 5.330 | 5.080 | 5.200 | 472,075 | +0.04(+0.78%) |
Oct 30, 2023 | 5.140 | 5.340 | 5.100 | 5.160 | 367,115 | +0.03(+0.58%) |
Oct 27, 2023 | 5.320 | 5.340 | 4.880 | 5.130 | 759,262 | -0.15(-2.84%) |
Oct 26, 2023 | 5.160 | 5.370 | 5.040 | 5.280 | 402,939 | +0.16(+3.13%) |
Oct 25, 2023 | 5.230 | 5.260 | 5.060 | 5.120 | 423,799 | -0.16(-3.03%) |
Oct 24, 2023 | 5.210 | 5.445 | 5.205 | 5.280 | 476,889 | +0.13(+2.52%) |
Oct 23, 2023 | 5.260 | 5.350 | 5.100 | 5.150 | 429,114 | -0.14(-2.65%) |
Oct 20, 2023 | 5.230 | 5.360 | 5.110 | 5.290 | 374,450 | +0.09(+1.73%) |
Oct 19, 2023 | 5.640 | 5.640 | 5.130 | 5.200 | 375,763 | -0.49(-8.61%) |
Oct 18, 2023 | 6.100 | 6.100 | 5.655 | 5.690 | 334,810 | -0.35(-5.79%) |
Oct 17, 2023 | 6.060 | 6.360 | 5.900 | 6.040 | 428,463 | -0.05(-0.82%) |
Oct 16, 2023 | 5.970 | 6.300 | 5.820 | 6.090 | 1,028,450 | +0.09(+1.50%) |
Oct 13, 2023 | 5.860 | 6.020 | 5.700 | 6.000 | 1,141,563 | +0.18(+3.09%) |
Oct 12, 2023 | 6.170 | 6.220 | 5.722 | 5.820 | 603,102 | -0.46(-7.32%) |
Oct 11, 2023 | 6.290 | 6.400 | 6.120 | 6.280 | 307,337 | -0.03(-0.48%) |
Oct 10, 2023 | 6.240 | 6.430 | 6.188 | 6.310 | 361,448 | +0.10(+1.61%) |
Oct 09, 2023 | 6.760 | 6.760 | 6.190 | 6.210 | 408,548 | -0.47(-7.04%) |
Oct 06, 2023 | 6.410 | 6.700 | 6.350 | 6.680 | 416,942 | +0.20(+3.09%) |
Oct 05, 2023 | 6.070 | 6.550 | 6.010 | 6.480 | 551,886 | +0.39(+6.40%) |
Oct 04, 2023 | 6.210 | 6.210 | 5.940 | 6.090 | 530,366 | -0.17(-2.72%) |
Oct 03, 2023 | 6.140 | 6.290 | 5.940 | 6.260 | 475,917 | +0.07(+1.13%) |
Oct 02, 2023 | 6.460 | 6.462 | 6.090 | 6.190 | 535,272 | -0.29(-4.48%) |
Sep 29, 2023 | 6.700 | 6.760 | 6.370 | 6.480 | 545,909 | -0.21(-3.14%) |
Sep 28, 2023 | 6.580 | 6.790 | 6.309 | 6.690 | 577,150 | +0.09(+1.36%) |
Sep 27, 2023 | 6.390 | 6.700 | 6.355 | 6.600 | 616,746 | +0.17(+2.56%) |
Sep 26, 2023 | 6.970 | 7.010 | 6.320 | 6.435 | 766,618 | -0.55(-7.81%) |
Sep 25, 2023 | 6.230 | 7.000 | 6.430 | 6.980 | 2,792,677 | +0.10(+1.45%) |
Sep 22, 2023 | 6.340 | 6.930 | 6.280 | 6.880 | 1,113,908 | +0.85(+14.10%) |
Sep 21, 2023 | 6.020 | 6.110 | 5.820 | 6.030 | 550,727 | -0.04(-0.66%) |
Sep 20, 2023 | 6.560 | 6.570 | 6.010 | 6.070 | 1,079,252 | -0.51(-7.75%) |
Sep 19, 2023 | 6.140 | 6.600 | 6.050 | 6.580 | 1,956,745 | +0.45(+7.34%) |
Sep 18, 2023 | 6.540 | 6.540 | 6.130 | 6.130 | 758,046 | -0.43(-6.55%) |
Sep 15, 2023 | 6.390 | 6.630 | 6.350 | 6.560 | 1,196,204 | +0.19(+2.98%) |
Sep 14, 2023 | 6.130 | 6.450 | 5.980 | 6.370 | 862,694 | +0.25(+4.08%) |
Sep 13, 2023 | 6.080 | 6.310 | 5.960 | 6.120 | 718,587 | +0.09(+1.49%) |
Sep 12, 2023 | 5.860 | 6.150 | 5.845 | 6.030 | 1,153,032 | +0.20(+3.43%) |
Sep 11, 2023 | 5.740 | 5.870 | 5.530 | 5.830 | 1,630,089 | +0.13(+2.28%) |
Sep 08, 2023 | 5.620 | 5.710 | 5.430 | 5.700 | 416,138 | +0.09(+1.60%) |
Sep 07, 2023 | 5.190 | 5.750 | 5.165 | 5.610 | 618,306 | +0.36(+6.76%) |
Sep 06, 2023 | 5.180 | 5.270 | 5.005 | 5.255 | 580,315 | +0.06(+1.15%) |
Sep 05, 2023 | 5.530 | 5.530 | 4.980 | 5.195 | 884,126 | -0.38(-6.73%) |
Sep 01, 2023 | 5.510 | 5.710 | 5.485 | 5.570 | 406,605 | +0.12(+2.20%) |
Aug 31, 2023 | 5.670 | 5.760 | 5.440 | 5.450 | 2,126,011 | -0.20(-3.54%) |
Aug 30, 2023 | 5.650 | 5.820 | 5.560 | 5.650 | 403,951 | -0.01(-0.18%) |
Aug 29, 2023 | 5.720 | 5.749 | 5.560 | 5.660 | 286,769 | -0.04(-0.70%) |
Aug 28, 2023 | 5.950 | 6.210 | 5.660 | 5.700 | 378,498 | -0.20(-3.39%) |
Aug 25, 2023 | 5.930 | 6.030 | 5.635 | 5.900 | 521,070 | +0.01(+0.08%) |
Aug 24, 2023 | 6.340 | 6.350 | 5.810 | 5.895 | 331,419 | -0.43(-6.72%) |
Aug 23, 2023 | 6.640 | 6.905 | 6.295 | 6.320 | 454,408 | -0.42(-6.23%) |
Aug 22, 2023 | 7.060 | 7.070 | 6.720 | 6.740 | 348,385 | -0.29(-4.13%) |
Aug 21, 2023 | 7.150 | 7.220 | 6.850 | 7.030 | 323,516 | -0.14(-1.95%) |
Aug 18, 2023 | 6.970 | 7.255 | 6.901 | 7.170 | 203,814 | +0.12(+1.70%) |
Aug 17, 2023 | 7.160 | 7.280 | 7.020 | 7.050 | 218,876 | -0.09(-1.26%) |
Aug 16, 2023 | 7.430 | 7.520 | 7.110 | 7.140 | 239,950 | -0.34(-4.55%) |
Aug 15, 2023 | 7.490 | 7.600 | 7.350 | 7.480 | 249,676 | -0.02(-0.27%) |
Aug 14, 2023 | 7.460 | 7.530 | 7.280 | 7.500 | 253,650 | +0.04(+0.54%) |
Aug 11, 2023 | 7.580 | 7.750 | 7.440 | 7.460 | 1,592,934 | -0.17(-2.23%) |
Aug 10, 2023 | 7.540 | 7.900 | 7.540 | 7.630 | 561,798 | +0.14(+1.87%) |
Aug 09, 2023 | 7.430 | 7.620 | 7.300 | 7.490 | 702,355 | +0.07(+0.94%) |
Aug 08, 2023 | 7.270 | 7.510 | 7.100 | 7.420 | 568,219 | +0.06(+0.82%) |
Aug 07, 2023 | 8.410 | 8.680 | 7.310 | 7.360 | 1,329,351 | -1.41(-16.08%) |
Aug 04, 2023 | 7.270 | 9.065 | 6.995 | 8.770 | 2,118,848 | +2.14(+32.38%) |
Aug 03, 2023 | 6.600 | 6.730 | 6.530 | 6.625 | 230,038 | +0.03(+0.38%) |
Aug 02, 2023 | 6.840 | 6.840 | 6.535 | 6.600 | 403,146 | -0.31(-4.49%) |
Aug 01, 2023 | 6.820 | 6.970 | 6.750 | 6.910 | 256,692 | +0.05(+0.73%) |
Jul 31, 2023 | 6.370 | 6.890 | 6.355 | 6.860 | 334,139 | +0.49(+7.69%) |
Jul 28, 2023 | 6.240 | 6.410 | 6.240 | 6.370 | 281,577 | +0.19(+2.99%) |
Jul 27, 2023 | 6.300 | 6.470 | 6.140 | 6.185 | 468,744 | -0.08(-1.20%) |
Jul 26, 2023 | 6.230 | 6.480 | 6.210 | 6.260 | 707,196 | +0.03(+0.48%) |
Jul 25, 2023 | 6.800 | 6.850 | 6.150 | 6.230 | 1,853,122 | -0.58(-8.52%) |
Jul 24, 2023 | 6.680 | 6.880 | 6.590 | 6.810 | 257,444 | +0.13(+1.95%) |
Jul 21, 2023 | 6.500 | 6.820 | 6.440 | 6.680 | 455,879 | +0.24(+3.73%) |
Jul 20, 2023 | 6.680 | 6.680 | 6.415 | 6.440 | 368,574 | -0.17(-2.57%) |
Jul 19, 2023 | 6.730 | 6.820 | 6.600 | 6.610 | 477,262 | -0.08(-1.20%) |
Jul 18, 2023 | 6.590 | 7.210 | 6.590 | 6.690 | 491,088 | +0.10(+1.52%) |
Jul 17, 2023 | 6.550 | 6.760 | 6.440 | 6.590 | 344,399 | +0.11(+1.70%) |
Jul 14, 2023 | 6.220 | 6.530 | 6.130 | 6.480 | 388,410 | +0.33(+5.37%) |
Jul 13, 2023 | 6.330 | 6.390 | 6.135 | 6.150 | 361,752 | -0.16(-2.54%) |
Jul 12, 2023 | 6.500 | 6.500 | 6.270 | 6.310 | 239,324 | -0.07(-1.10%) |
Jul 11, 2023 | 6.480 | 6.645 | 6.330 | 6.380 | 324,114 | -0.02(-0.31%) |
Jul 10, 2023 | 6.170 | 6.480 | 6.135 | 6.400 | 483,846 | +0.24(+3.90%) |
Jul 07, 2023 | 6.000 | 6.235 | 6.000 | 6.160 | 391,738 | +0.15(+2.50%) |
Jul 06, 2023 | 6.050 | 6.130 | 5.910 | 6.010 | 410,797 | -0.12(-1.96%) |
Jul 05, 2023 | 6.000 | 6.260 | 5.980 | 6.130 | 564,916 | +0.10(+1.66%) |
Jul 03, 2023 | 5.990 | 6.055 | 5.889 | 6.030 | 232,019 | +0.02(+0.33%) |
Jun 30, 2023 | 5.950 | 6.087 | 5.900 | 6.010 | 553,403 | +0.15(+2.56%) |
Jun 29, 2023 | 6.200 | 6.200 | 5.815 | 5.860 | 437,068 | -0.36(-5.79%) |
Jun 28, 2023 | 5.980 | 6.230 | 5.860 | 6.220 | 600,738 | +0.24(+4.01%) |
Jun 27, 2023 | 6.110 | 6.110 | 5.650 | 5.980 | 690,972 | -0.11(-1.89%) |
Jun 26, 2023 | 7.110 | 7.110 | 6.090 | 6.095 | 600,968 | -1.08(-15.11%) |
Jun 23, 2023 | 7.240 | 7.365 | 7.140 | 7.180 | 647,826 | -0.13(-1.78%) |
Jun 22, 2023 | 7.170 | 7.330 | 7.035 | 7.310 | 474,432 | +0.10(+1.39%) |
Jun 21, 2023 | 7.120 | 7.330 | 6.990 | 7.210 | 470,561 | -0.09(-1.23%) |
Jun 20, 2023 | 7.450 | 7.460 | 7.140 | 7.300 | 444,879 | -0.17(-2.28%) |
Jun 16, 2023 | 7.730 | 7.730 | 7.420 | 7.470 | 2,389,390 | -0.15(-1.97%) |
Jun 15, 2023 | 7.720 | 7.810 | 7.540 | 7.620 | 370,475 | -0.09(-1.17%) |
Jun 14, 2023 | 7.690 | 7.840 | 7.438 | 7.710 | 533,041 | +0.02(+0.26%) |
Jun 13, 2023 | 7.490 | 7.810 | 7.460 | 7.690 | 630,807 | +0.18(+2.40%) |
Jun 12, 2023 | 7.300 | 7.760 | 7.250 | 7.510 | 443,317 | +0.23(+3.16%) |
Jun 09, 2023 | 7.360 | 7.375 | 7.100 | 7.280 | 327,414 | -0.07(-0.95%) |
Jun 08, 2023 | 7.560 | 7.560 | 7.150 | 7.350 | 349,183 | -0.27(-3.54%) |
Jun 07, 2023 | 7.430 | 7.720 | 7.120 | 7.620 | 436,490 | +0.20(+2.70%) |
Jun 06, 2023 | 7.070 | 7.460 | 7.070 | 7.420 | 506,708 | +0.23(+3.20%) |
Jun 05, 2023 | 7.040 | 7.250 | 6.930 | 7.190 | 376,608 | +0.07(+0.98%) |
Jun 02, 2023 | 6.830 | 7.130 | 6.800 | 7.120 | 528,586 | +0.29(+4.25%) |
Jun 01, 2023 | 7.410 | 7.410 | 6.660 | 6.830 | 713,259 | -0.61(-8.20%) |
May 31, 2023 | 7.340 | 7.780 | 7.310 | 7.440 | 523,129 | +0.10(+1.36%) |
May 30, 2023 | 7.570 | 7.680 | 7.290 | 7.340 | 707,586 | -0.25(-3.29%) |
May 26, 2023 | 7.340 | 7.620 | 7.325 | 7.590 | 296,119 | +0.22(+2.99%) |
May 25, 2023 | 7.630 | 7.645 | 7.340 | 7.370 | 404,263 | -0.27(-3.53%) |
May 24, 2023 | 7.730 | 7.730 | 7.525 | 7.640 | 377,383 | -0.11(-1.42%) |
May 23, 2023 | 7.590 | 8.000 | 7.560 | 7.750 | 334,930 | +0.08(+1.04%) |
May 22, 2023 | 7.580 | 7.810 | 7.550 | 7.670 | 263,837 | +0.08(+1.05%) |
May 19, 2023 | 7.600 | 7.750 | 7.532 | 7.590 | 270,167 | +0.10(+1.34%) |
May 18, 2023 | 7.590 | 7.720 | 7.280 | 7.490 | 317,227 | -0.13(-1.71%) |
May 17, 2023 | 7.750 | 7.750 | 7.358 | 7.620 | 325,552 | +0.01(+0.13%) |
May 16, 2023 | 7.800 | 7.800 | 7.500 | 7.610 | 428,846 | -0.32(-4.04%) |
May 15, 2023 | 7.360 | 7.970 | 7.360 | 7.930 | 386,325 | +0.58(+7.89%) |
May 12, 2023 | 7.370 | 7.370 | 7.120 | 7.350 | 294,673 | -0.01(-0.14%) |
May 11, 2023 | 7.530 | 7.530 | 7.220 | 7.360 | 365,111 | -0.22(-2.90%) |
May 10, 2023 | 8.040 | 8.040 | 7.260 | 7.580 | 532,431 | -0.33(-4.17%) |
May 09, 2023 | 7.800 | 7.950 | 7.620 | 7.910 | 700,271 | -0.02(-0.25%) |
May 08, 2023 | 7.460 | 8.010 | 7.376 | 7.930 | 929,984 | +0.52(+7.02%) |
May 05, 2023 | 6.940 | 7.470 | 6.810 | 7.410 | 712,512 | +0.70(+10.43%) |
May 04, 2023 | 6.530 | 6.805 | 6.430 | 6.710 | 414,757 | +0.15(+2.29%) |
May 03, 2023 | 6.500 | 6.660 | 6.440 | 6.560 | 749,489 | +0.17(+2.66%) |
May 02, 2023 | 6.630 | 6.720 | 6.370 | 6.390 | 835,761 | -0.29(-4.34%) |