Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 7.220 | 7.405 | 7.070 | 7.140 | 550,120 | -0.11(-1.52%) |
Apr 29, 2024 | 7.110 | 7.390 | 7.110 | 7.250 | 566,712 | +0.06(+0.83%) |
Apr 26, 2024 | 7.190 | 7.250 | 7.080 | 7.190 | 359,534 | +0.02(+0.28%) |
Apr 25, 2024 | 6.960 | 7.240 | 6.860 | 7.170 | 350,454 | +0.15(+2.14%) |
Apr 24, 2024 | 7.100 | 7.138 | 6.960 | 7.020 | 212,483 | -0.09(-1.27%) |
Apr 23, 2024 | 7.150 | 7.270 | 7.010 | 7.110 | 213,182 | -0.05(-0.70%) |
Apr 22, 2024 | 6.890 | 7.190 | 6.795 | 7.160 | 451,623 | +0.26(+3.77%) |
Apr 19, 2024 | 6.650 | 6.960 | 6.645 | 6.900 | 312,515 | +0.21(+3.14%) |
Apr 18, 2024 | 6.780 | 6.830 | 6.641 | 6.690 | 366,975 | -0.06(-0.89%) |
Apr 17, 2024 | 6.920 | 6.980 | 6.725 | 6.750 | 428,303 | -0.12(-1.75%) |
Apr 16, 2024 | 6.930 | 6.960 | 6.790 | 6.870 | 372,081 | -0.10(-1.43%) |
Apr 15, 2024 | 7.380 | 7.380 | 6.930 | 6.970 | 394,074 | -0.29(-3.99%) |
Apr 12, 2024 | 7.390 | 7.500 | 7.240 | 7.260 | 458,138 | -0.13(-1.76%) |
Apr 11, 2024 | 7.250 | 7.400 | 7.125 | 7.390 | 492,590 | +0.15(+2.07%) |
Apr 10, 2024 | 7.520 | 7.545 | 7.190 | 7.240 | 376,493 | -0.28(-3.72%) |
Apr 09, 2024 | 7.750 | 7.870 | 7.350 | 7.520 | 1,112,291 | -0.08(-1.05%) |
Apr 08, 2024 | 6.920 | 7.690 | 6.920 | 7.600 | 1,637,190 | +0.78(+11.44%) |
Apr 05, 2024 | 6.550 | 6.850 | 6.450 | 6.820 | 555,239 | +0.30(+4.60%) |
Apr 04, 2024 | 6.510 | 6.640 | 6.420 | 6.520 | 687,255 | -0.19(-2.83%) |
Apr 03, 2024 | 6.470 | 6.740 | 6.430 | 6.710 | 307,064 | +0.24(+3.71%) |
Apr 02, 2024 | 6.500 | 6.590 | 6.430 | 6.470 | 197,519 | -0.08(-1.22%) |
Apr 01, 2024 | 6.650 | 6.695 | 6.530 | 6.550 | 224,984 | -0.13(-1.95%) |
Mar 28, 2024 | 6.880 | 6.930 | 6.680 | 6.680 | 278,296 | -0.14(-2.05%) |
Mar 27, 2024 | 6.890 | 6.920 | 6.710 | 6.820 | 554,524 | -0.09(-1.30%) |
Mar 26, 2024 | 7.160 | 7.210 | 6.910 | 6.910 | 358,738 | -0.22(-3.09%) |
Mar 25, 2024 | 7.190 | 7.340 | 7.050 | 7.130 | 627,313 | +0.00(+0.00%) |
Mar 22, 2024 | 7.320 | 7.370 | 7.030 | 7.130 | 561,562 | -0.16(-2.19%) |
Mar 21, 2024 | 7.200 | 7.312 | 7.080 | 7.290 | 548,731 | +0.09(+1.25%) |
Mar 20, 2024 | 7.020 | 7.230 | 7.020 | 7.200 | 333,293 | +0.19(+2.71%) |
Mar 19, 2024 | 7.240 | 7.290 | 7.000 | 7.010 | 769,005 | -0.10(-1.41%) |
Mar 18, 2024 | 7.010 | 7.144 | 6.852 | 7.110 | 324,248 | +0.17(+2.45%) |
Mar 15, 2024 | 6.750 | 7.000 | 6.750 | 6.940 | 257,456 | +0.12(+1.76%) |
Mar 14, 2024 | 6.870 | 6.930 | 6.730 | 6.820 | 216,715 | -0.09(-1.30%) |
Mar 13, 2024 | 6.730 | 7.050 | 6.730 | 6.910 | 329,522 | +0.23(+3.44%) |
Mar 12, 2024 | 6.620 | 6.790 | 6.580 | 6.680 | 212,953 | +0.04(+0.60%) |
Mar 11, 2024 | 6.690 | 6.690 | 6.560 | 6.640 | 206,672 | -0.03(-0.45%) |
Mar 08, 2024 | 6.520 | 6.800 | 6.520 | 6.670 | 464,457 | +0.13(+1.99%) |
Mar 07, 2024 | 6.660 | 6.850 | 6.520 | 6.540 | 897,483 | -0.24(-3.54%) |
Mar 06, 2024 | 6.690 | 6.870 | 6.690 | 6.780 | 680,525 | +0.12(+1.80%) |
Mar 05, 2024 | 6.950 | 7.050 | 6.660 | 6.660 | 547,141 | -0.32(-4.58%) |
Mar 04, 2024 | 6.940 | 7.252 | 6.940 | 6.980 | 841,871 | +0.17(+2.50%) |
Mar 01, 2024 | 6.610 | 6.880 | 6.525 | 6.810 | 296,633 | +0.24(+3.65%) |
Feb 29, 2024 | 6.500 | 6.700 | 6.420 | 6.570 | 654,210 | +0.17(+2.66%) |
Feb 28, 2024 | 6.410 | 6.550 | 6.330 | 6.400 | 400,393 | -0.09(-1.39%) |
Feb 27, 2024 | 6.630 | 6.790 | 6.340 | 6.490 | 685,788 | -0.13(-1.96%) |
Feb 26, 2024 | 6.720 | 6.800 | 6.500 | 6.620 | 645,272 | -0.08(-1.19%) |
Feb 23, 2024 | 6.840 | 6.932 | 6.680 | 6.700 | 258,283 | -0.17(-2.47%) |
Feb 22, 2024 | 6.500 | 7.192 | 6.500 | 6.870 | 989,742 | +0.39(+6.02%) |
Feb 21, 2024 | 6.400 | 6.530 | 6.280 | 6.480 | 553,181 | +0.08(+1.25%) |
Feb 20, 2024 | 6.360 | 6.530 | 6.330 | 6.400 | 244,898 | +0.04(+0.63%) |
Feb 16, 2024 | 6.360 | 6.460 | 6.360 | 6.360 | 202,590 | -0.06(-0.93%) |
Feb 15, 2024 | 6.390 | 6.470 | 6.365 | 6.420 | 268,448 | +0.03(+0.47%) |
Feb 14, 2024 | 6.280 | 6.420 | 6.280 | 6.390 | 294,191 | +0.17(+2.73%) |
Feb 13, 2024 | 6.200 | 6.270 | 6.130 | 6.220 | 288,814 | -0.01(-0.16%) |
Feb 12, 2024 | 6.210 | 6.300 | 6.210 | 6.230 | 153,398 | +0.01(+0.16%) |
Feb 09, 2024 | 6.250 | 6.342 | 6.210 | 6.220 | 289,025 | +0.00(+0.00%) |
Feb 08, 2024 | 6.400 | 6.520 | 6.200 | 6.220 | 343,564 | -0.21(-3.27%) |
Feb 07, 2024 | 6.700 | 6.780 | 6.330 | 6.430 | 521,014 | -0.28(-4.17%) |
Feb 06, 2024 | 6.790 | 6.840 | 6.640 | 6.710 | 329,879 | -0.07(-1.03%) |
Feb 05, 2024 | 7.080 | 7.110 | 6.700 | 6.780 | 369,472 | -0.34(-4.78%) |
Feb 02, 2024 | 7.140 | 7.210 | 7.080 | 7.120 | 213,176 | -0.07(-0.97%) |
Feb 01, 2024 | 7.100 | 7.220 | 7.050 | 7.190 | 199,265 | +0.10(+1.41%) |
Jan 31, 2024 | 7.200 | 7.278 | 7.060 | 7.090 | 191,236 | -0.10(-1.39%) |
Jan 30, 2024 | 7.030 | 7.210 | 7.030 | 7.190 | 214,370 | +0.07(+0.98%) |
Jan 29, 2024 | 7.200 | 7.276 | 7.040 | 7.120 | 241,661 | -0.06(-0.84%) |
Jan 26, 2024 | 7.350 | 7.405 | 7.165 | 7.180 | 245,053 | -0.10(-1.37%) |
Jan 25, 2024 | 7.180 | 7.380 | 7.180 | 7.280 | 341,413 | +0.17(+2.39%) |
Jan 24, 2024 | 7.400 | 7.400 | 7.100 | 7.110 | 403,958 | -0.14(-1.93%) |
Jan 23, 2024 | 7.370 | 7.420 | 7.119 | 7.250 | 327,914 | -0.07(-0.96%) |
Jan 22, 2024 | 6.870 | 7.330 | 6.869 | 7.320 | 607,180 | +0.43(+6.24%) |
Jan 19, 2024 | 6.710 | 6.890 | 6.590 | 6.890 | 387,747 | +0.17(+2.53%) |
Jan 18, 2024 | 6.560 | 6.750 | 6.490 | 6.720 | 288,582 | +0.13(+1.97%) |
Jan 17, 2024 | 6.440 | 6.609 | 6.395 | 6.590 | 372,936 | +0.08(+1.23%) |
Jan 16, 2024 | 6.600 | 6.618 | 6.400 | 6.510 | 631,433 | -0.14(-2.11%) |
Jan 12, 2024 | 6.610 | 6.670 | 6.592 | 6.650 | 149,957 | +0.05(+0.76%) |
Jan 11, 2024 | 6.610 | 6.661 | 6.560 | 6.600 | 183,218 | -0.01(-0.15%) |
Jan 10, 2024 | 6.600 | 6.635 | 6.480 | 6.610 | 167,708 | +0.01(+0.15%) |
Jan 09, 2024 | 6.680 | 6.680 | 6.550 | 6.600 | 207,641 | -0.11(-1.64%) |
Jan 08, 2024 | 6.690 | 6.750 | 6.612 | 6.710 | 223,226 | +0.02(+0.30%) |
Jan 05, 2024 | 6.670 | 6.747 | 6.540 | 6.690 | 231,561 | +0.04(+0.60%) |
Jan 04, 2024 | 6.850 | 6.850 | 6.600 | 6.650 | 296,543 | -0.22(-3.20%) |
Jan 03, 2024 | 7.040 | 7.040 | 6.840 | 6.870 | 206,675 | -0.13(-1.86%) |
Jan 02, 2024 | 7.060 | 7.100 | 6.910 | 7.000 | 288,493 | -0.09(-1.27%) |
Dec 29, 2023 | 7.150 | 7.190 | 7.050 | 7.090 | 318,440 | +0.00(+0.00%) |
Dec 28, 2023 | 7.070 | 7.150 | 7.020 | 7.090 | 350,521 | +0.01(+0.14%) |
Dec 27, 2023 | 7.090 | 7.300 | 7.050 | 7.080 | 405,141 | +0.02(+0.28%) |
Dec 26, 2023 | 6.910 | 7.080 | 6.885 | 7.060 | 372,926 | +0.15(+2.17%) |
Dec 22, 2023 | 7.090 | 7.090 | 6.890 | 6.910 | 297,993 | -0.08(-1.14%) |
Dec 21, 2023 | 6.910 | 7.100 | 6.850 | 6.990 | 416,951 | +0.18(+2.64%) |
Dec 20, 2023 | 6.830 | 7.000 | 6.790 | 6.810 | 494,706 | +0.01(+0.15%) |
Dec 19, 2023 | 6.740 | 6.850 | 6.710 | 6.800 | 182,335 | +0.05(+0.74%) |
Dec 18, 2023 | 6.750 | 6.800 | 6.650 | 6.750 | 221,114 | +0.10(+1.50%) |
Dec 15, 2023 | 6.850 | 6.940 | 6.610 | 6.650 | 253,023 | -0.20(-2.92%) |
Dec 14, 2023 | 6.920 | 6.998 | 6.720 | 6.850 | 438,748 | +0.13(+1.93%) |
Dec 13, 2023 | 6.730 | 6.780 | 6.520 | 6.720 | 476,636 | -0.04(-0.59%) |
Dec 12, 2023 | 6.490 | 6.815 | 6.380 | 6.760 | 453,384 | +0.24(+3.68%) |
Dec 11, 2023 | 6.750 | 6.750 | 6.480 | 6.520 | 623,248 | -0.18(-2.69%) |
Dec 08, 2023 | 6.510 | 6.720 | 6.510 | 6.700 | 145,044 | +0.17(+2.60%) |
Dec 07, 2023 | 6.590 | 6.700 | 6.520 | 6.530 | 162,688 | -0.01(-0.15%) |
Dec 06, 2023 | 6.690 | 6.790 | 6.500 | 6.540 | 370,424 | -0.11(-1.65%) |
Dec 05, 2023 | 6.590 | 6.670 | 6.540 | 6.650 | 242,734 | +0.07(+1.06%) |
Dec 04, 2023 | 6.600 | 6.670 | 6.490 | 6.580 | 174,198 | -0.04(-0.60%) |
Dec 01, 2023 | 6.500 | 6.640 | 6.495 | 6.620 | 310,541 | +0.10(+1.53%) |
Nov 30, 2023 | 6.490 | 6.680 | 6.360 | 6.520 | 360,411 | +0.07(+1.09%) |
Nov 29, 2023 | 6.380 | 6.530 | 6.220 | 6.450 | 291,107 | +0.09(+1.42%) |
Nov 28, 2023 | 6.600 | 6.600 | 6.260 | 6.360 | 287,974 | -0.18(-2.75%) |
Nov 27, 2023 | 6.700 | 6.870 | 6.500 | 6.540 | 770,071 | +0.04(+0.62%) |
Nov 24, 2023 | 6.410 | 6.720 | 6.410 | 6.500 | 303,886 | +0.11(+1.72%) |
Nov 22, 2023 | 6.550 | 6.580 | 6.285 | 6.390 | 337,659 | -0.18(-2.74%) |
Nov 21, 2023 | 6.800 | 6.930 | 6.480 | 6.570 | 322,681 | -0.23(-3.38%) |
Nov 20, 2023 | 6.780 | 7.000 | 6.480 | 6.800 | 1,749,032 | +0.86(+14.48%) |
Nov 17, 2023 | 5.890 | 6.000 | 5.860 | 5.940 | 231,367 | +0.19(+3.30%) |
Nov 16, 2023 | 5.760 | 5.850 | 5.720 | 5.750 | 161,776 | -0.07(-1.20%) |
Nov 15, 2023 | 6.020 | 6.030 | 5.770 | 5.820 | 224,801 | -0.18(-3.00%) |
Nov 14, 2023 | 5.930 | 6.040 | 5.910 | 6.000 | 310,100 | +0.14(+2.39%) |
Nov 13, 2023 | 6.000 | 6.050 | 5.850 | 5.860 | 109,646 | -0.19(-3.14%) |
Nov 10, 2023 | 6.000 | 6.125 | 6.000 | 6.050 | 128,444 | +0.10(+1.68%) |
Nov 09, 2023 | 5.910 | 6.190 | 5.910 | 5.950 | 180,584 | +0.03(+0.51%) |
Nov 08, 2023 | 6.170 | 6.190 | 5.910 | 5.920 | 153,062 | -0.27(-4.36%) |
Nov 07, 2023 | 6.160 | 6.285 | 6.110 | 6.190 | 323,443 | +0.05(+0.81%) |
Nov 06, 2023 | 6.080 | 6.170 | 6.002 | 6.140 | 131,875 | +0.06(+0.99%) |
Nov 03, 2023 | 5.950 | 6.170 | 5.950 | 6.080 | 229,522 | +0.18(+3.05%) |
Nov 02, 2023 | 5.810 | 5.990 | 5.810 | 5.900 | 216,546 | +0.12(+2.08%) |
Nov 01, 2023 | 5.690 | 5.840 | 5.640 | 5.780 | 219,730 | +0.08(+1.40%) |
Oct 31, 2023 | 5.890 | 5.920 | 5.680 | 5.700 | 182,865 | -0.17(-2.90%) |
Oct 30, 2023 | 6.000 | 6.070 | 5.840 | 5.870 | 382,746 | -0.15(-2.49%) |
Oct 27, 2023 | 6.000 | 6.040 | 5.960 | 6.020 | 137,773 | -0.01(-0.17%) |
Oct 26, 2023 | 6.000 | 6.160 | 6.000 | 6.030 | 207,413 | -0.02(-0.33%) |
Oct 25, 2023 | 5.940 | 6.200 | 5.890 | 6.050 | 296,977 | +0.14(+2.37%) |
Oct 24, 2023 | 5.850 | 6.050 | 5.820 | 5.910 | 640,948 | +0.07(+1.20%) |
Oct 23, 2023 | 6.180 | 6.210 | 5.830 | 5.840 | 933,085 | -0.58(-9.03%) |
Oct 20, 2023 | 6.470 | 6.480 | 6.360 | 6.420 | 300,124 | -0.05(-0.77%) |
Oct 19, 2023 | 6.610 | 6.720 | 6.370 | 6.470 | 234,583 | -0.12(-1.82%) |
Oct 18, 2023 | 6.860 | 6.867 | 6.536 | 6.590 | 572,138 | -0.21(-3.09%) |
Oct 17, 2023 | 6.670 | 6.820 | 6.603 | 6.800 | 693,512 | +0.18(+2.72%) |
Oct 16, 2023 | 6.550 | 6.640 | 6.530 | 6.620 | 127,464 | +0.07(+1.07%) |
Oct 13, 2023 | 6.560 | 6.690 | 6.520 | 6.550 | 90,250 | +0.00(+0.00%) |
Oct 12, 2023 | 6.480 | 6.620 | 6.330 | 6.550 | 538,464 | +0.12(+1.87%) |
Oct 11, 2023 | 6.220 | 6.440 | 6.209 | 6.430 | 179,066 | +0.24(+3.88%) |
Oct 10, 2023 | 6.160 | 6.240 | 6.086 | 6.190 | 268,205 | +0.05(+0.81%) |
Oct 09, 2023 | 6.150 | 6.240 | 6.090 | 6.140 | 139,235 | +0.01(+0.16%) |
Oct 06, 2023 | 5.960 | 6.170 | 5.960 | 6.130 | 86,132 | +0.09(+1.49%) |
Oct 05, 2023 | 6.070 | 6.118 | 5.960 | 6.040 | 145,226 | -0.02(-0.33%) |
Oct 04, 2023 | 5.880 | 6.090 | 5.820 | 6.060 | 271,678 | +0.15(+2.54%) |
Oct 03, 2023 | 5.920 | 6.019 | 5.885 | 5.910 | 355,330 | -0.09(-1.50%) |
Oct 02, 2023 | 6.020 | 6.040 | 5.910 | 6.000 | 197,441 | -0.03(-0.50%) |
Sep 29, 2023 | 6.250 | 6.310 | 5.975 | 6.030 | 351,183 | -0.19(-3.05%) |
Sep 28, 2023 | 6.100 | 6.230 | 6.080 | 6.220 | 290,881 | +0.14(+2.30%) |
Sep 27, 2023 | 5.910 | 6.130 | 5.893 | 6.080 | 391,527 | +0.19(+3.23%) |
Sep 26, 2023 | 5.800 | 5.951 | 5.800 | 5.890 | 283,586 | +0.02(+0.34%) |
Sep 25, 2023 | 5.930 | 5.941 | 5.870 | 5.870 | 169,831 | -0.07(-1.18%) |
Sep 22, 2023 | 5.990 | 6.030 | 5.890 | 5.940 | 265,893 | -0.01(-0.17%) |
Sep 21, 2023 | 6.030 | 6.122 | 5.930 | 5.950 | 505,531 | -0.14(-2.30%) |
Sep 20, 2023 | 6.230 | 6.230 | 6.050 | 6.090 | 135,494 | -0.07(-1.14%) |
Sep 19, 2023 | 6.290 | 6.310 | 6.070 | 6.160 | 120,023 | -0.09(-1.44%) |
Sep 18, 2023 | 5.920 | 6.265 | 5.920 | 6.250 | 345,577 | +0.29(+4.87%) |
Sep 15, 2023 | 6.070 | 6.080 | 5.935 | 5.960 | 169,309 | -0.10(-1.65%) |
Sep 14, 2023 | 6.150 | 6.150 | 5.980 | 6.060 | 206,589 | -0.01(-0.16%) |
Sep 13, 2023 | 6.170 | 6.170 | 5.910 | 6.070 | 287,398 | -0.02(-0.33%) |
Sep 12, 2023 | 5.900 | 6.090 | 5.860 | 6.090 | 159,833 | +0.18(+3.05%) |
Sep 11, 2023 | 5.920 | 5.980 | 5.780 | 5.910 | 174,322 | +0.01(+0.17%) |
Sep 08, 2023 | 5.970 | 6.025 | 5.880 | 5.900 | 229,179 | -0.06(-1.01%) |
Sep 07, 2023 | 6.020 | 6.090 | 5.920 | 5.960 | 265,539 | -0.04(-0.67%) |
Sep 06, 2023 | 6.270 | 6.289 | 5.990 | 6.000 | 486,985 | -0.27(-4.31%) |
Sep 05, 2023 | 6.420 | 6.420 | 6.219 | 6.270 | 295,486 | -0.19(-2.94%) |
Sep 01, 2023 | 6.660 | 6.685 | 6.460 | 6.460 | 193,951 | -0.21(-3.15%) |
Aug 31, 2023 | 6.670 | 6.780 | 6.455 | 6.670 | 486,762 | -0.01(-0.15%) |
Aug 30, 2023 | 6.750 | 7.050 | 6.570 | 6.680 | 1,251,519 | +0.02(+0.30%) |
Aug 29, 2023 | 6.590 | 6.699 | 6.560 | 6.660 | 333,078 | +0.08(+1.22%) |
Aug 28, 2023 | 6.500 | 6.650 | 6.480 | 6.580 | 186,279 | +0.08(+1.23%) |
Aug 25, 2023 | 6.430 | 6.528 | 6.320 | 6.500 | 124,726 | +0.03(+0.46%) |
Aug 24, 2023 | 6.510 | 6.550 | 6.420 | 6.470 | 113,785 | -0.05(-0.77%) |
Aug 23, 2023 | 6.500 | 6.640 | 6.380 | 6.520 | 353,273 | +0.05(+0.77%) |
Aug 22, 2023 | 6.380 | 6.490 | 6.310 | 6.470 | 188,256 | +0.12(+1.89%) |
Aug 21, 2023 | 6.430 | 6.500 | 6.270 | 6.350 | 134,094 | -0.10(-1.55%) |
Aug 18, 2023 | 6.270 | 6.480 | 6.270 | 6.450 | 209,649 | +0.19(+3.04%) |
Aug 17, 2023 | 6.270 | 6.450 | 6.230 | 6.260 | 276,615 | +0.05(+0.81%) |
Aug 16, 2023 | 6.110 | 6.339 | 6.010 | 6.210 | 428,681 | +0.09(+1.47%) |
Aug 15, 2023 | 6.150 | 6.305 | 6.110 | 6.120 | 344,650 | -0.14(-2.24%) |
Aug 14, 2023 | 6.500 | 6.620 | 5.910 | 6.260 | 588,090 | -0.31(-4.72%) |
Aug 11, 2023 | 6.430 | 6.640 | 6.370 | 6.570 | 228,828 | +0.21(+3.30%) |
Aug 10, 2023 | 6.600 | 6.640 | 6.340 | 6.360 | 297,626 | -0.13(-2.00%) |
Aug 09, 2023 | 6.740 | 6.740 | 6.460 | 6.490 | 259,874 | -0.16(-2.41%) |
Aug 08, 2023 | 6.400 | 6.660 | 6.330 | 6.650 | 338,938 | +0.18(+2.78%) |
Aug 07, 2023 | 6.510 | 6.570 | 6.390 | 6.470 | 209,522 | -0.05(-0.77%) |
Aug 04, 2023 | 6.510 | 6.600 | 6.470 | 6.520 | 97,062 | +0.04(+0.62%) |
Aug 03, 2023 | 6.310 | 6.530 | 6.260 | 6.480 | 279,028 | +0.15(+2.37%) |
Aug 02, 2023 | 6.540 | 6.610 | 6.315 | 6.330 | 218,292 | -0.23(-3.51%) |
Aug 01, 2023 | 6.590 | 6.679 | 6.510 | 6.560 | 144,669 | -0.10(-1.50%) |
Jul 31, 2023 | 6.680 | 6.800 | 6.580 | 6.660 | 152,337 | +0.01(+0.15%) |
Jul 28, 2023 | 6.660 | 6.750 | 6.600 | 6.650 | 129,108 | +0.02(+0.30%) |
Jul 27, 2023 | 6.900 | 6.970 | 6.615 | 6.630 | 295,670 | -0.26(-3.77%) |
Jul 26, 2023 | 6.870 | 7.067 | 6.800 | 6.890 | 166,300 | +0.04(+0.58%) |
Jul 25, 2023 | 6.980 | 7.078 | 6.850 | 6.850 | 169,822 | -0.14(-2.00%) |
Jul 24, 2023 | 6.830 | 7.045 | 6.820 | 6.990 | 462,381 | +0.22(+3.25%) |
Jul 21, 2023 | 6.630 | 6.815 | 6.550 | 6.770 | 279,173 | +0.14(+2.11%) |
Jul 20, 2023 | 6.700 | 6.760 | 6.600 | 6.630 | 188,395 | -0.04(-0.60%) |
Jul 19, 2023 | 6.760 | 6.855 | 6.620 | 6.670 | 278,615 | -0.09(-1.33%) |
Jul 18, 2023 | 6.720 | 6.830 | 6.720 | 6.760 | 403,881 | +0.02(+0.30%) |
Jul 17, 2023 | 6.700 | 6.835 | 6.700 | 6.740 | 410,893 | -0.01(-0.15%) |
Jul 14, 2023 | 7.150 | 7.230 | 6.720 | 6.750 | 336,657 | -0.31(-4.39%) |
Jul 13, 2023 | 6.810 | 7.170 | 6.810 | 7.060 | 1,438,115 | +0.26(+3.82%) |
Jul 12, 2023 | 6.780 | 6.850 | 6.770 | 6.800 | 160,865 | +0.05(+0.74%) |
Jul 11, 2023 | 6.700 | 6.810 | 6.660 | 6.750 | 189,350 | +0.02(+0.30%) |
Jul 10, 2023 | 6.720 | 6.830 | 6.680 | 6.730 | 282,421 | +0.01(+0.15%) |
Jul 07, 2023 | 6.800 | 6.855 | 6.690 | 6.720 | 321,729 | -0.10(-1.47%) |
Jul 06, 2023 | 6.850 | 6.890 | 6.680 | 6.820 | 414,515 | -0.11(-1.59%) |
Jul 05, 2023 | 6.800 | 7.030 | 6.740 | 6.930 | 550,615 | +0.11(+1.61%) |
Jul 03, 2023 | 6.860 | 6.980 | 6.780 | 6.820 | 129,812 | +0.02(+0.29%) |
Jun 30, 2023 | 6.880 | 6.920 | 6.640 | 6.800 | 647,814 | -0.04(-0.66%) |
Jun 29, 2023 | 6.648 | 6.854 | 6.608 | 6.845 | 886,420 | +0.15(+2.24%) |
Jun 28, 2023 | 6.648 | 6.779 | 6.639 | 6.695 | 1,069,919 | +0.04(+0.56%) |
Jun 27, 2023 | 6.507 | 6.695 | 6.432 | 6.657 | 533,381 | +0.28(+4.41%) |
Jun 26, 2023 | 6.245 | 6.545 | 6.235 | 6.376 | 511,345 | +0.14(+2.26%) |
Jun 23, 2023 | 6.282 | 6.395 | 6.189 | 6.235 | 269,526 | -0.08(-1.19%) |
Jun 22, 2023 | 6.601 | 6.639 | 6.292 | 6.310 | 415,941 | -0.32(-4.81%) |
Jun 21, 2023 | 6.376 | 6.686 | 6.376 | 6.629 | 946,528 | +0.22(+3.36%) |
Jun 20, 2023 | 6.142 | 6.414 | 6.142 | 6.414 | 578,099 | +0.29(+4.75%) |
Jun 16, 2023 | 6.020 | 6.207 | 6.020 | 6.123 | 599,486 | +0.10(+1.71%) |
Jun 15, 2023 | 5.907 | 6.095 | 5.903 | 6.020 | 986,989 | +0.11(+1.90%) |
Jun 14, 2023 | 6.001 | 6.020 | 5.870 | 5.907 | 158,921 | -0.04(-0.63%) |
Jun 13, 2023 | 6.076 | 6.130 | 5.917 | 5.945 | 154,082 | -0.10(-1.71%) |
Jun 12, 2023 | 6.057 | 6.179 | 6.027 | 6.048 | 182,236 | -0.08(-1.38%) |
Jun 09, 2023 | 6.151 | 6.273 | 6.085 | 6.132 | 169,354 | -0.02(-0.30%) |
Jun 08, 2023 | 6.189 | 6.245 | 6.070 | 6.151 | 180,170 | -0.03(-0.46%) |
Jun 07, 2023 | 6.254 | 6.357 | 6.123 | 6.179 | 286,669 | +0.01(+0.15%) |
Jun 06, 2023 | 5.992 | 6.235 | 5.992 | 6.170 | 473,201 | +0.20(+3.30%) |
Jun 05, 2023 | 5.917 | 6.076 | 5.879 | 5.973 | 426,567 | +0.06(+0.95%) |
Jun 02, 2023 | 6.029 | 6.142 | 5.880 | 5.917 | 79,085 | -0.04(-0.63%) |
Jun 01, 2023 | 5.720 | 6.010 | 5.718 | 5.954 | 245,338 | +0.21(+3.59%) |
May 31, 2023 | 5.729 | 5.785 | 5.673 | 5.748 | 127,657 | +0.02(+0.33%) |
May 30, 2023 | 5.729 | 5.785 | 5.645 | 5.729 | 213,271 | +0.00(+0.00%) |
May 26, 2023 | 5.748 | 5.846 | 5.710 | 5.729 | 68,536 | -0.02(-0.33%) |
May 25, 2023 | 5.898 | 5.964 | 5.748 | 5.748 | 55,143 | -0.16(-2.70%) |
May 24, 2023 | 5.926 | 5.973 | 5.823 | 5.907 | 119,389 | -0.01(-0.16%) |
May 23, 2023 | 5.832 | 6.001 | 5.823 | 5.917 | 249,895 | +0.06(+0.96%) |
May 22, 2023 | 5.748 | 5.898 | 5.748 | 5.860 | 84,774 | +0.11(+1.96%) |
May 19, 2023 | 5.795 | 5.804 | 5.654 | 5.748 | 78,825 | +0.00(+0.00%) |
May 18, 2023 | 5.832 | 5.870 | 5.701 | 5.748 | 122,646 | -0.12(-2.08%) |
May 17, 2023 | 5.954 | 6.029 | 5.804 | 5.870 | 415,132 | -0.01(-0.16%) |
May 16, 2023 | 5.832 | 6.010 | 5.796 | 5.879 | 144,470 | -0.01(-0.16%) |
May 15, 2023 | 6.001 | 6.029 | 5.785 | 5.889 | 164,409 | -0.01(-0.16%) |
May 12, 2023 | 5.635 | 5.964 | 5.635 | 5.898 | 180,307 | -0.11(-1.87%) |
May 11, 2023 | 5.917 | 6.189 | 5.767 | 6.010 | 272,987 | +0.07(+1.10%) |
May 10, 2023 | 6.001 | 6.001 | 5.832 | 5.945 | 86,211 | -0.06(-0.94%) |
May 09, 2023 | 5.926 | 6.085 | 5.898 | 6.001 | 54,724 | +0.04(+0.63%) |
May 08, 2023 | 6.020 | 6.040 | 5.832 | 5.964 | 67,965 | +0.01(+0.16%) |
May 05, 2023 | 5.738 | 6.057 | 5.635 | 5.954 | 104,193 | +0.32(+5.66%) |
May 04, 2023 | 5.692 | 5.776 | 5.626 | 5.635 | 117,791 | -0.05(-0.83%) |
May 03, 2023 | 5.645 | 5.814 | 5.504 | 5.682 | 236,502 | +0.06(+1.00%) |
May 02, 2023 | 5.692 | 5.710 | 5.542 | 5.626 | 159,297 | -0.09(-1.64%) |