Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.490 | 6.500 | 6.150 | 6.170 | 676,882 | -0.27(-4.19%) |
Jan 30, 2024 | 6.380 | 6.500 | 6.230 | 6.440 | 630,283 | -0.08(-1.23%) |
Jan 29, 2024 | 6.470 | 6.520 | 6.370 | 6.520 | 414,101 | +0.03(+0.46%) |
Jan 26, 2024 | 6.450 | 6.570 | 6.395 | 6.490 | 430,551 | +0.06(+0.93%) |
Jan 25, 2024 | 6.410 | 6.450 | 6.270 | 6.430 | 548,744 | +0.14(+2.23%) |
Jan 24, 2024 | 6.200 | 6.325 | 6.115 | 6.290 | 497,348 | +0.16(+2.61%) |
Jan 23, 2024 | 6.210 | 6.290 | 6.110 | 6.130 | 636,757 | -0.02(-0.33%) |
Jan 22, 2024 | 6.110 | 6.235 | 6.070 | 6.150 | 482,288 | +0.07(+1.15%) |
Jan 19, 2024 | 6.070 | 6.085 | 5.930 | 6.080 | 392,271 | +0.08(+1.33%) |
Jan 18, 2024 | 5.900 | 6.010 | 5.850 | 6.000 | 516,240 | +0.14(+2.39%) |
Jan 17, 2024 | 5.770 | 5.895 | 5.720 | 5.860 | 436,628 | -0.03(-0.51%) |
Jan 16, 2024 | 6.030 | 6.100 | 5.865 | 5.890 | 564,728 | -0.21(-3.44%) |
Jan 12, 2024 | 6.090 | 6.190 | 6.025 | 6.100 | 398,429 | +0.13(+2.18%) |
Jan 11, 2024 | 6.030 | 6.030 | 5.880 | 5.970 | 684,123 | -0.05(-0.83%) |
Jan 10, 2024 | 6.090 | 6.105 | 5.985 | 6.020 | 525,767 | -0.10(-1.63%) |
Jan 09, 2024 | 6.340 | 6.340 | 6.080 | 6.120 | 634,284 | -0.26(-4.08%) |
Jan 08, 2024 | 6.460 | 6.460 | 6.215 | 6.380 | 833,555 | -0.30(-4.49%) |
Jan 05, 2024 | 6.640 | 6.710 | 6.590 | 6.680 | 456,693 | +0.09(+1.37%) |
Jan 04, 2024 | 6.740 | 6.740 | 6.525 | 6.590 | 795,643 | -0.06(-0.90%) |
Jan 03, 2024 | 6.690 | 6.810 | 6.630 | 6.650 | 529,043 | -0.06(-0.89%) |
Jan 02, 2024 | 6.870 | 6.945 | 6.690 | 6.710 | 473,288 | -0.08(-1.18%) |
Dec 29, 2023 | 6.940 | 6.940 | 6.765 | 6.790 | 846,555 | -0.13(-1.88%) |
Dec 28, 2023 | 7.010 | 7.035 | 6.900 | 6.920 | 723,296 | -0.14(-1.98%) |
Dec 27, 2023 | 7.080 | 7.130 | 7.030 | 7.060 | 445,658 | -0.06(-0.84%) |
Dec 26, 2023 | 7.020 | 7.160 | 6.970 | 7.120 | 493,485 | +0.19(+2.74%) |
Dec 22, 2023 | 7.070 | 7.110 | 6.909 | 6.930 | 493,819 | -0.07(-1.00%) |
Dec 21, 2023 | 6.950 | 7.015 | 6.920 | 7.000 | 484,879 | +0.06(+0.86%) |
Dec 20, 2023 | 7.000 | 7.270 | 6.930 | 6.940 | 1,082,274 | -0.05(-0.72%) |
Dec 19, 2023 | 6.820 | 7.000 | 6.820 | 6.990 | 550,158 | +0.20(+2.95%) |
Dec 18, 2023 | 6.920 | 7.030 | 6.790 | 6.790 | 607,495 | +0.07(+1.04%) |
Dec 15, 2023 | 6.750 | 6.860 | 6.580 | 6.720 | 2,618,376 | -0.08(-1.18%) |
Dec 14, 2023 | 6.790 | 6.880 | 6.700 | 6.800 | 913,817 | +0.20(+3.03%) |
Dec 13, 2023 | 6.470 | 6.645 | 6.320 | 6.600 | 1,096,240 | +0.18(+2.80%) |
Dec 12, 2023 | 6.500 | 6.540 | 6.320 | 6.420 | 1,233,593 | -0.24(-3.60%) |
Dec 11, 2023 | 6.780 | 6.820 | 6.605 | 6.660 | 557,535 | -0.12(-1.77%) |
Dec 08, 2023 | 6.630 | 6.780 | 6.570 | 6.780 | 1,121,335 | +0.23(+3.51%) |
Dec 07, 2023 | 6.640 | 6.642 | 6.480 | 6.550 | 715,321 | +0.00(+0.00%) |
Dec 06, 2023 | 6.850 | 6.930 | 6.550 | 6.550 | 664,869 | -0.30(-4.38%) |
Dec 05, 2023 | 7.100 | 7.190 | 6.825 | 6.850 | 971,903 | -0.21(-2.97%) |
Dec 04, 2023 | 6.960 | 7.085 | 6.861 | 7.060 | 491,782 | +0.01(+0.14%) |
Dec 01, 2023 | 6.860 | 7.110 | 6.800 | 7.050 | 441,584 | +0.16(+2.32%) |
Nov 30, 2023 | 7.090 | 7.220 | 6.880 | 6.890 | 1,092,949 | -0.12(-1.71%) |
Nov 29, 2023 | 7.000 | 7.080 | 6.950 | 7.010 | 651,140 | +0.08(+1.15%) |
Nov 28, 2023 | 6.980 | 6.990 | 6.860 | 6.930 | 463,223 | -0.06(-0.86%) |
Nov 27, 2023 | 7.050 | 7.090 | 6.950 | 6.990 | 661,253 | -0.06(-0.85%) |
Nov 24, 2023 | 7.080 | 7.200 | 7.050 | 7.050 | 192,140 | +0.01(+0.14%) |
Nov 22, 2023 | 6.870 | 7.070 | 6.775 | 7.040 | 406,714 | +0.01(+0.14%) |
Nov 21, 2023 | 7.100 | 7.100 | 6.995 | 7.030 | 513,154 | -0.16(-2.23%) |
Nov 20, 2023 | 7.250 | 7.285 | 7.160 | 7.190 | 299,209 | +0.07(+0.98%) |
Nov 17, 2023 | 7.020 | 7.210 | 7.010 | 7.120 | 518,580 | +0.21(+3.04%) |
Nov 16, 2023 | 7.230 | 7.260 | 6.760 | 6.910 | 426,849 | -0.42(-5.73%) |
Nov 15, 2023 | 7.360 | 7.480 | 7.320 | 7.330 | 391,916 | -0.11(-1.48%) |
Nov 14, 2023 | 7.280 | 7.440 | 7.220 | 7.440 | 429,132 | +0.28(+3.91%) |
Nov 13, 2023 | 7.120 | 7.230 | 7.060 | 7.160 | 229,423 | +0.04(+0.56%) |
Nov 10, 2023 | 7.150 | 7.195 | 6.995 | 7.120 | 495,772 | +0.05(+0.71%) |
Nov 09, 2023 | 7.090 | 7.220 | 7.000 | 7.070 | 359,832 | +0.07(+1.00%) |
Nov 08, 2023 | 6.940 | 7.165 | 6.930 | 7.000 | 663,389 | +0.01(+0.14%) |
Nov 07, 2023 | 7.400 | 7.400 | 6.980 | 6.990 | 705,140 | -0.56(-7.42%) |
Nov 06, 2023 | 7.790 | 7.800 | 7.530 | 7.550 | 291,633 | -0.17(-2.20%) |
Nov 03, 2023 | 7.770 | 7.840 | 7.630 | 7.720 | 425,439 | -0.01(-0.13%) |
Nov 02, 2023 | 7.500 | 7.780 | 7.494 | 7.730 | 612,012 | +0.33(+4.46%) |
Nov 01, 2023 | 7.320 | 7.455 | 7.230 | 7.400 | 461,668 | +0.14(+1.93%) |
Oct 31, 2023 | 7.620 | 7.621 | 7.220 | 7.260 | 928,415 | -0.41(-5.35%) |
Oct 30, 2023 | 7.860 | 7.970 | 7.405 | 7.670 | 932,490 | -0.32(-4.01%) |
Oct 27, 2023 | 8.020 | 8.290 | 7.800 | 7.990 | 802,196 | +0.66(+9.00%) |
Oct 26, 2023 | 7.380 | 7.425 | 7.190 | 7.330 | 503,003 | -0.10(-1.35%) |
Oct 25, 2023 | 7.470 | 7.620 | 7.370 | 7.430 | 280,361 | -0.08(-1.07%) |
Oct 24, 2023 | 7.560 | 7.620 | 7.500 | 7.510 | 398,734 | +0.00(+0.00%) |
Oct 23, 2023 | 7.520 | 7.600 | 7.470 | 7.510 | 389,570 | -0.11(-1.44%) |
Oct 20, 2023 | 7.770 | 7.800 | 7.515 | 7.620 | 392,159 | -0.13(-1.68%) |
Oct 19, 2023 | 7.790 | 7.910 | 7.650 | 7.750 | 373,462 | -0.13(-1.65%) |
Oct 18, 2023 | 7.940 | 7.970 | 7.810 | 7.880 | 344,523 | +0.00(+0.00%) |
Oct 17, 2023 | 7.630 | 7.940 | 7.630 | 7.880 | 473,177 | +0.19(+2.47%) |
Oct 16, 2023 | 7.790 | 7.815 | 7.670 | 7.690 | 329,185 | -0.02(-0.26%) |
Oct 13, 2023 | 7.850 | 7.890 | 7.660 | 7.710 | 632,321 | +0.05(+0.65%) |
Oct 12, 2023 | 7.850 | 7.850 | 7.590 | 7.660 | 432,487 | -0.16(-2.05%) |
Oct 11, 2023 | 7.740 | 7.850 | 7.700 | 7.820 | 327,022 | -0.04(-0.51%) |
Oct 10, 2023 | 7.880 | 7.970 | 7.810 | 7.860 | 536,864 | -0.01(-0.13%) |
Oct 09, 2023 | 7.700 | 7.950 | 7.600 | 7.870 | 696,185 | +0.43(+5.78%) |
Oct 06, 2023 | 7.500 | 7.560 | 7.375 | 7.440 | 664,206 | -0.03(-0.40%) |
Oct 05, 2023 | 7.530 | 7.745 | 7.435 | 7.470 | 718,214 | -0.13(-1.71%) |
Oct 04, 2023 | 7.890 | 7.930 | 7.551 | 7.600 | 724,446 | -0.45(-5.59%) |
Oct 03, 2023 | 8.090 | 8.130 | 7.990 | 8.050 | 470,876 | -0.08(-0.98%) |
Oct 02, 2023 | 8.370 | 8.379 | 8.010 | 8.130 | 732,247 | -0.24(-2.87%) |
Sep 29, 2023 | 8.660 | 8.715 | 8.300 | 8.370 | 860,993 | -0.28(-3.24%) |
Sep 28, 2023 | 8.710 | 8.870 | 8.610 | 8.650 | 886,542 | -0.11(-1.26%) |
Sep 27, 2023 | 8.410 | 8.845 | 8.370 | 8.760 | 558,412 | +0.47(+5.67%) |
Sep 26, 2023 | 8.300 | 8.430 | 8.250 | 8.290 | 407,859 | -0.12(-1.43%) |
Sep 25, 2023 | 8.160 | 8.420 | 8.335 | 8.410 | 571,301 | +0.17(+2.06%) |
Sep 22, 2023 | 8.360 | 8.440 | 8.220 | 8.240 | 351,669 | -0.03(-0.36%) |
Sep 21, 2023 | 8.340 | 8.440 | 8.180 | 8.270 | 771,773 | -0.06(-0.72%) |
Sep 20, 2023 | 8.290 | 8.490 | 8.290 | 8.330 | 352,938 | +0.00(+0.00%) |
Sep 19, 2023 | 8.700 | 8.740 | 8.279 | 8.330 | 633,192 | -0.27(-3.14%) |
Sep 18, 2023 | 8.700 | 8.740 | 8.590 | 8.600 | 437,846 | -0.01(-0.12%) |
Sep 15, 2023 | 8.620 | 8.780 | 8.500 | 8.610 | 1,796,040 | -0.09(-1.03%) |
Sep 14, 2023 | 8.550 | 8.795 | 8.505 | 8.700 | 874,017 | +0.32(+3.82%) |
Sep 13, 2023 | 8.760 | 8.770 | 8.370 | 8.380 | 774,425 | -0.36(-4.12%) |
Sep 12, 2023 | 8.630 | 8.850 | 8.560 | 8.740 | 414,665 | +0.19(+2.22%) |
Sep 11, 2023 | 8.520 | 8.700 | 8.490 | 8.550 | 966,382 | +0.10(+1.18%) |
Sep 08, 2023 | 8.380 | 8.595 | 8.380 | 8.450 | 735,985 | -0.04(-0.47%) |
Sep 07, 2023 | 8.720 | 8.920 | 8.470 | 8.490 | 995,653 | +0.08(+0.95%) |
Sep 06, 2023 | 8.180 | 8.420 | 8.110 | 8.410 | 403,749 | +0.23(+2.81%) |
Sep 05, 2023 | 8.320 | 8.395 | 8.170 | 8.180 | 470,607 | -0.13(-1.56%) |
Sep 01, 2023 | 7.960 | 8.370 | 7.960 | 8.310 | 504,186 | +0.47(+5.99%) |
Aug 31, 2023 | 7.850 | 7.929 | 7.810 | 7.840 | 577,982 | -0.04(-0.51%) |
Aug 30, 2023 | 7.870 | 7.980 | 7.800 | 7.880 | 467,196 | +0.07(+0.90%) |
Aug 29, 2023 | 7.740 | 7.890 | 7.640 | 7.810 | 353,055 | +0.09(+1.17%) |
Aug 28, 2023 | 7.630 | 7.820 | 7.590 | 7.720 | 632,792 | +0.13(+1.71%) |
Aug 25, 2023 | 7.570 | 7.625 | 7.460 | 7.590 | 563,217 | +0.08(+1.07%) |
Aug 24, 2023 | 7.510 | 7.668 | 7.505 | 7.510 | 514,750 | -0.10(-1.31%) |
Aug 23, 2023 | 7.470 | 7.670 | 7.380 | 7.610 | 378,879 | +0.01(+0.13%) |
Aug 22, 2023 | 7.710 | 7.855 | 7.538 | 7.600 | 637,831 | -0.11(-1.43%) |
Aug 21, 2023 | 7.770 | 7.840 | 7.610 | 7.710 | 866,087 | +0.01(+0.13%) |
Aug 18, 2023 | 7.650 | 7.840 | 7.600 | 7.700 | 1,287,141 | -0.07(-0.90%) |
Aug 17, 2023 | 7.890 | 7.960 | 7.755 | 7.770 | 306,089 | +0.04(+0.52%) |
Aug 16, 2023 | 7.660 | 7.815 | 7.660 | 7.730 | 405,497 | +0.06(+0.78%) |
Aug 15, 2023 | 7.720 | 7.760 | 7.625 | 7.670 | 396,598 | -0.13(-1.67%) |
Aug 14, 2023 | 7.830 | 7.840 | 7.645 | 7.800 | 509,437 | -0.05(-0.64%) |
Aug 11, 2023 | 7.870 | 7.925 | 7.795 | 7.850 | 330,462 | -0.01(-0.13%) |
Aug 10, 2023 | 7.920 | 8.110 | 7.830 | 7.860 | 427,413 | -0.04(-0.51%) |
Aug 09, 2023 | 7.800 | 8.050 | 7.780 | 7.900 | 614,093 | +0.19(+2.46%) |
Aug 08, 2023 | 7.480 | 7.715 | 7.370 | 7.710 | 334,580 | +0.05(+0.65%) |
Aug 07, 2023 | 7.800 | 7.825 | 7.610 | 7.660 | 719,428 | -0.16(-2.05%) |
Aug 04, 2023 | 7.840 | 7.910 | 7.737 | 7.820 | 532,837 | +0.00(+0.00%) |
Aug 03, 2023 | 7.710 | 7.950 | 7.700 | 7.820 | 520,084 | +0.06(+0.77%) |
Aug 02, 2023 | 7.720 | 7.830 | 7.620 | 7.760 | 571,449 | -0.07(-0.89%) |
Aug 01, 2023 | 8.000 | 8.060 | 7.715 | 7.830 | 588,749 | -0.21(-2.61%) |
Jul 31, 2023 | 7.770 | 8.065 | 7.770 | 8.040 | 847,318 | +0.29(+3.74%) |
Jul 28, 2023 | 7.370 | 7.760 | 7.350 | 7.750 | 862,083 | +0.43(+5.87%) |
Jul 27, 2023 | 7.630 | 8.110 | 7.200 | 7.320 | 1,817,307 | -1.47(-16.72%) |
Jul 26, 2023 | 8.720 | 8.865 | 8.670 | 8.790 | 607,548 | -0.01(-0.11%) |
Jul 25, 2023 | 8.960 | 8.970 | 8.775 | 8.800 | 490,216 | -0.16(-1.79%) |
Jul 24, 2023 | 8.730 | 9.020 | 8.730 | 8.960 | 672,074 | +0.25(+2.87%) |
Jul 21, 2023 | 8.480 | 8.750 | 8.420 | 8.710 | 765,393 | +0.27(+3.20%) |
Jul 20, 2023 | 8.440 | 8.490 | 8.270 | 8.440 | 372,232 | +0.09(+1.08%) |
Jul 19, 2023 | 8.300 | 8.430 | 8.299 | 8.350 | 378,562 | -0.04(-0.48%) |
Jul 18, 2023 | 8.140 | 8.460 | 8.130 | 8.390 | 397,266 | +0.22(+2.69%) |
Jul 17, 2023 | 8.020 | 8.255 | 8.010 | 8.170 | 314,499 | +0.06(+0.74%) |
Jul 14, 2023 | 8.150 | 8.200 | 8.040 | 8.110 | 339,212 | -0.14(-1.70%) |
Jul 13, 2023 | 8.220 | 8.260 | 8.100 | 8.250 | 481,066 | -0.02(-0.24%) |
Jul 12, 2023 | 8.340 | 8.435 | 8.205 | 8.270 | 679,398 | +0.06(+0.73%) |
Jul 11, 2023 | 8.000 | 8.230 | 7.940 | 8.210 | 610,014 | +0.20(+2.50%) |
Jul 10, 2023 | 8.040 | 8.155 | 7.890 | 8.010 | 569,528 | -0.07(-0.87%) |
Jul 07, 2023 | 7.370 | 8.125 | 7.330 | 8.080 | 838,158 | +0.70(+9.49%) |
Jul 06, 2023 | 7.380 | 7.450 | 7.190 | 7.380 | 474,641 | -0.09(-1.20%) |
Jul 05, 2023 | 7.620 | 7.620 | 7.430 | 7.470 | 531,555 | -0.13(-1.71%) |
Jul 03, 2023 | 7.530 | 7.658 | 7.529 | 7.600 | 379,417 | +0.13(+1.74%) |
Jun 30, 2023 | 7.490 | 7.525 | 7.350 | 7.470 | 593,402 | +0.04(+0.54%) |
Jun 29, 2023 | 7.330 | 7.460 | 7.250 | 7.430 | 459,377 | +0.18(+2.48%) |
Jun 28, 2023 | 7.170 | 7.265 | 7.000 | 7.250 | 465,407 | +0.06(+0.83%) |
Jun 27, 2023 | 7.000 | 7.200 | 6.920 | 7.190 | 615,352 | +0.17(+2.42%) |
Jun 26, 2023 | 6.890 | 7.090 | 6.890 | 7.020 | 623,956 | +0.08(+1.15%) |
Jun 23, 2023 | 6.790 | 6.940 | 6.720 | 6.940 | 1,392,306 | -0.01(-0.14%) |
Jun 22, 2023 | 6.930 | 6.960 | 6.766 | 6.950 | 615,042 | -0.07(-1.00%) |
Jun 21, 2023 | 6.830 | 7.110 | 6.790 | 7.020 | 621,119 | +0.15(+2.18%) |
Jun 20, 2023 | 6.910 | 6.930 | 6.710 | 6.870 | 440,388 | -0.09(-1.29%) |
Jun 16, 2023 | 7.140 | 7.150 | 6.885 | 6.960 | 1,376,830 | -0.09(-1.28%) |
Jun 15, 2023 | 6.750 | 7.050 | 6.715 | 7.050 | 590,006 | +0.22(+3.22%) |
Jun 14, 2023 | 7.140 | 7.160 | 6.760 | 6.830 | 639,349 | -0.18(-2.57%) |
Jun 13, 2023 | 6.980 | 7.240 | 6.930 | 7.010 | 672,741 | +0.14(+2.04%) |
Jun 12, 2023 | 6.910 | 7.040 | 6.860 | 6.870 | 603,136 | -0.21(-2.97%) |
Jun 09, 2023 | 7.240 | 7.250 | 6.920 | 7.080 | 1,113,310 | -0.19(-2.61%) |
Jun 08, 2023 | 7.270 | 7.545 | 7.230 | 7.270 | 4,089,989 | -0.04(-0.55%) |
Jun 07, 2023 | 7.290 | 7.450 | 7.255 | 7.310 | 1,857,190 | +0.10(+1.39%) |
Jun 06, 2023 | 6.950 | 7.340 | 6.945 | 7.210 | 764,746 | +0.17(+2.41%) |
Jun 05, 2023 | 7.240 | 7.330 | 6.945 | 7.040 | 551,464 | -0.13(-1.81%) |
Jun 02, 2023 | 6.820 | 7.230 | 6.820 | 7.170 | 827,375 | +0.56(+8.47%) |
Jun 01, 2023 | 6.350 | 6.690 | 6.330 | 6.610 | 1,077,395 | +0.25(+3.93%) |
May 31, 2023 | 6.500 | 6.560 | 6.315 | 6.360 | 1,276,536 | -0.24(-3.64%) |
May 30, 2023 | 6.770 | 6.770 | 6.510 | 6.600 | 768,144 | -0.28(-4.07%) |
May 26, 2023 | 7.080 | 7.100 | 6.845 | 6.880 | 493,952 | -0.14(-1.99%) |
May 25, 2023 | 7.120 | 7.120 | 6.920 | 7.020 | 585,558 | -0.27(-3.70%) |
May 24, 2023 | 7.330 | 7.350 | 7.180 | 7.290 | 348,831 | +0.07(+0.97%) |
May 23, 2023 | 7.130 | 7.280 | 7.085 | 7.220 | 449,911 | +0.10(+1.40%) |
May 22, 2023 | 6.980 | 7.195 | 6.945 | 7.120 | 366,182 | +0.14(+2.01%) |
May 19, 2023 | 7.010 | 7.025 | 6.855 | 6.980 | 572,594 | +0.11(+1.60%) |
May 18, 2023 | 6.720 | 6.880 | 6.640 | 6.870 | 416,216 | +0.07(+1.03%) |
May 17, 2023 | 6.770 | 6.840 | 6.650 | 6.800 | 402,014 | +0.14(+2.10%) |
May 16, 2023 | 6.810 | 6.845 | 6.610 | 6.660 | 552,826 | -0.17(-2.49%) |
May 15, 2023 | 6.820 | 6.960 | 6.785 | 6.830 | 502,045 | +0.07(+1.04%) |
May 12, 2023 | 6.830 | 6.960 | 6.723 | 6.760 | 560,310 | -0.02(-0.29%) |
May 11, 2023 | 6.810 | 6.860 | 6.690 | 6.780 | 796,788 | -0.18(-2.59%) |
May 10, 2023 | 7.000 | 7.010 | 6.800 | 6.960 | 601,586 | +0.05(+0.72%) |
May 09, 2023 | 6.820 | 6.970 | 6.810 | 6.910 | 595,544 | -0.01(-0.14%) |
May 08, 2023 | 7.110 | 7.210 | 6.880 | 6.920 | 569,465 | -0.06(-0.86%) |
May 05, 2023 | 7.020 | 7.125 | 6.945 | 6.980 | 574,510 | +0.22(+3.25%) |
May 04, 2023 | 6.650 | 6.800 | 6.580 | 6.760 | 686,458 | +0.10(+1.50%) |
May 03, 2023 | 6.680 | 6.846 | 6.600 | 6.660 | 822,378 | -0.17(-2.49%) |
May 02, 2023 | 6.810 | 6.885 | 6.545 | 6.830 | 1,143,402 | -0.09(-1.30%) |
May 01, 2023 | 6.950 | 7.020 | 6.750 | 6.920 | 903,356 | -0.12(-1.70%) |
Apr 28, 2023 | 6.870 | 7.560 | 6.250 | 7.040 | 1,864,493 | -0.44(-5.88%) |
Apr 27, 2023 | 7.410 | 7.570 | 7.370 | 7.480 | 698,412 | +0.02(+0.27%) |
Apr 26, 2023 | 7.560 | 7.740 | 7.410 | 7.460 | 565,953 | -0.19(-2.48%) |
Apr 25, 2023 | 7.870 | 7.892 | 7.630 | 7.650 | 457,094 | -0.43(-5.32%) |
Apr 24, 2023 | 7.760 | 8.140 | 7.730 | 8.080 | 486,934 | +0.30(+3.86%) |
Apr 21, 2023 | 8.040 | 8.045 | 7.750 | 7.780 | 601,110 | -0.21(-2.63%) |
Apr 20, 2023 | 7.980 | 8.019 | 7.791 | 7.990 | 656,756 | -0.14(-1.72%) |
Apr 19, 2023 | 8.100 | 8.160 | 7.936 | 8.130 | 451,613 | -0.05(-0.61%) |
Apr 18, 2023 | 8.180 | 8.235 | 8.070 | 8.180 | 287,993 | -0.02(-0.24%) |
Apr 17, 2023 | 8.280 | 8.390 | 8.165 | 8.200 | 387,199 | -0.08(-0.97%) |
Apr 14, 2023 | 8.400 | 8.520 | 8.185 | 8.280 | 415,139 | -0.05(-0.60%) |
Apr 13, 2023 | 8.250 | 8.420 | 8.220 | 8.330 | 450,151 | +0.11(+1.34%) |
Apr 12, 2023 | 8.300 | 8.310 | 8.130 | 8.220 | 389,797 | +0.01(+0.12%) |
Apr 11, 2023 | 8.290 | 8.340 | 8.140 | 8.210 | 435,574 | -0.04(-0.48%) |
Apr 10, 2023 | 8.200 | 8.370 | 8.200 | 8.250 | 441,154 | +0.10(+1.23%) |
Apr 06, 2023 | 8.260 | 8.270 | 8.080 | 8.150 | 645,033 | -0.13(-1.57%) |
Apr 05, 2023 | 8.320 | 8.390 | 8.090 | 8.280 | 518,771 | -0.04(-0.48%) |
Apr 04, 2023 | 8.900 | 8.998 | 8.210 | 8.320 | 1,360,110 | -0.55(-6.20%) |
Apr 03, 2023 | 8.790 | 9.020 | 8.735 | 8.870 | 910,686 | +0.54(+6.48%) |
Mar 31, 2023 | 8.190 | 8.355 | 8.120 | 8.330 | 1,130,196 | +0.24(+2.97%) |
Mar 30, 2023 | 8.200 | 8.215 | 8.035 | 8.090 | 740,712 | -0.01(-0.12%) |
Mar 29, 2023 | 8.120 | 8.155 | 7.970 | 8.100 | 669,611 | +0.07(+0.87%) |
Mar 28, 2023 | 7.840 | 8.145 | 7.770 | 8.030 | 482,978 | +0.15(+1.90%) |
Mar 27, 2023 | 7.680 | 7.950 | 7.520 | 7.880 | 563,457 | +0.37(+4.93%) |
Mar 24, 2023 | 7.350 | 7.615 | 7.320 | 7.510 | 577,175 | -0.07(-0.92%) |
Mar 23, 2023 | 7.790 | 7.970 | 7.510 | 7.580 | 873,864 | -0.07(-0.92%) |
Mar 22, 2023 | 7.970 | 8.000 | 7.625 | 7.650 | 834,153 | -0.36(-4.49%) |
Mar 21, 2023 | 8.040 | 8.250 | 7.928 | 8.010 | 800,725 | +0.27(+3.49%) |
Mar 20, 2023 | 7.680 | 8.045 | 7.675 | 7.740 | 1,041,936 | +0.21(+2.79%) |
Mar 17, 2023 | 7.500 | 7.610 | 7.300 | 7.530 | 5,339,160 | -0.10(-1.31%) |
Mar 16, 2023 | 7.380 | 7.690 | 7.233 | 7.630 | 1,051,864 | +0.03(+0.39%) |
Mar 15, 2023 | 7.700 | 7.700 | 7.360 | 7.600 | 2,046,157 | -0.50(-6.17%) |
Mar 14, 2023 | 7.960 | 8.320 | 7.830 | 8.100 | 1,521,706 | +0.28(+3.58%) |
Mar 13, 2023 | 8.170 | 8.415 | 7.810 | 7.820 | 1,858,272 | -0.77(-8.96%) |
Mar 10, 2023 | 8.950 | 9.130 | 8.510 | 8.590 | 847,896 | -0.35(-3.91%) |
Mar 09, 2023 | 9.730 | 9.830 | 8.930 | 8.940 | 834,285 | -0.72(-7.45%) |
Mar 08, 2023 | 9.930 | 10.06 | 9.450 | 9.660 | 885,053 | -0.32(-3.21%) |
Mar 07, 2023 | 10.07 | 10.20 | 9.950 | 9.980 | 465,953 | -0.10(-0.99%) |
Mar 06, 2023 | 10.35 | 10.35 | 9.920 | 10.08 | 615,857 | -0.31(-2.98%) |
Mar 03, 2023 | 9.980 | 10.47 | 9.840 | 10.39 | 598,821 | +0.22(+2.16%) |
Mar 02, 2023 | 9.670 | 10.18 | 9.660 | 10.17 | 683,257 | +0.44(+4.52%) |
Mar 01, 2023 | 9.100 | 9.810 | 9.100 | 9.730 | 611,528 | +0.60(+6.57%) |
Feb 28, 2023 | 9.260 | 9.350 | 9.110 | 9.130 | 1,795,401 | -0.04(-0.44%) |
Feb 27, 2023 | 8.990 | 9.340 | 8.970 | 9.170 | 479,789 | +0.11(+1.21%) |
Feb 24, 2023 | 8.740 | 9.080 | 8.654 | 9.060 | 480,039 | +0.15(+1.68%) |
Feb 23, 2023 | 9.120 | 9.299 | 8.830 | 8.910 | 475,682 | +0.02(+0.22%) |
Feb 22, 2023 | 9.460 | 9.585 | 8.835 | 8.890 | 975,458 | -0.59(-6.22%) |
Feb 21, 2023 | 9.740 | 10.13 | 9.470 | 9.480 | 961,497 | -0.27(-2.77%) |
Feb 17, 2023 | 9.480 | 10.44 | 9.350 | 9.750 | 2,015,239 | +0.64(+7.03%) |
Feb 16, 2023 | 8.860 | 9.210 | 8.800 | 9.110 | 623,684 | +0.17(+1.90%) |
Feb 15, 2023 | 9.050 | 9.050 | 8.630 | 8.940 | 930,936 | -0.29(-3.14%) |
Feb 14, 2023 | 9.100 | 9.395 | 8.940 | 9.230 | 731,034 | -0.03(-0.32%) |
Feb 13, 2023 | 8.850 | 9.325 | 8.630 | 9.260 | 1,035,812 | +0.42(+4.75%) |
Feb 10, 2023 | 8.540 | 8.860 | 8.420 | 8.840 | 752,187 | +0.47(+5.62%) |
Feb 09, 2023 | 8.770 | 8.860 | 8.340 | 8.370 | 641,349 | -0.40(-4.56%) |
Feb 08, 2023 | 8.550 | 8.850 | 8.435 | 8.770 | 589,420 | +0.19(+2.21%) |
Feb 07, 2023 | 8.380 | 8.605 | 8.300 | 8.580 | 487,441 | +0.23(+2.75%) |
Feb 06, 2023 | 8.440 | 8.530 | 8.160 | 8.350 | 265,903 | -0.07(-0.83%) |
Feb 03, 2023 | 8.230 | 8.670 | 8.230 | 8.420 | 486,206 | +0.20(+2.43%) |
Feb 02, 2023 | 8.490 | 8.580 | 8.150 | 8.220 | 499,957 | -0.24(-2.84%) |