Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 7.820 | 7.855 | 7.592 | 7.681 | 745,786 | -0.16(-2.03%) |
Mar 27, 2024 | 7.761 | 7.855 | 7.721 | 7.840 | 201,469 | +0.10(+1.29%) |
Mar 26, 2024 | 7.820 | 7.840 | 7.691 | 7.741 | 394,556 | -0.13(-1.64%) |
Mar 25, 2024 | 7.960 | 8.009 | 7.825 | 7.870 | 306,314 | -0.10(-1.25%) |
Mar 22, 2024 | 8.009 | 8.099 | 7.915 | 7.970 | 303,996 | -0.03(-0.37%) |
Mar 21, 2024 | 7.950 | 8.079 | 7.880 | 8.000 | 462,958 | +0.04(+0.50%) |
Mar 20, 2024 | 7.791 | 7.960 | 7.791 | 7.960 | 214,087 | +0.19(+2.43%) |
Mar 19, 2024 | 7.641 | 7.796 | 7.641 | 7.771 | 267,189 | +0.10(+1.30%) |
Mar 18, 2024 | 7.810 | 7.845 | 7.661 | 7.671 | 221,357 | -0.11(-1.41%) |
Mar 15, 2024 | 7.890 | 7.940 | 7.741 | 7.781 | 555,524 | -0.10(-1.26%) |
Mar 14, 2024 | 7.940 | 7.940 | 7.855 | 7.880 | 175,731 | -0.05(-0.63%) |
Mar 13, 2024 | 8.029 | 8.099 | 7.895 | 7.930 | 270,765 | -0.12(-1.48%) |
Mar 12, 2024 | 8.000 | 8.069 | 7.930 | 8.049 | 273,309 | +0.03(+0.37%) |
Mar 11, 2024 | 8.109 | 8.119 | 8.000 | 8.019 | 239,081 | -0.09(-1.10%) |
Mar 08, 2024 | 8.069 | 8.159 | 8.039 | 8.109 | 229,391 | -0.07(-0.85%) |
Mar 07, 2024 | 8.159 | 8.179 | 8.040 | 8.179 | 213,670 | +0.02(+0.24%) |
Mar 06, 2024 | 8.208 | 8.258 | 8.124 | 8.159 | 349,215 | +0.05(+0.61%) |
Mar 05, 2024 | 8.129 | 8.208 | 8.064 | 8.109 | 402,976 | +0.01(+0.12%) |
Mar 04, 2024 | 8.049 | 8.109 | 8.029 | 8.099 | 205,075 | +0.04(+0.49%) |
Mar 01, 2024 | 8.109 | 8.159 | 8.024 | 8.059 | 499,644 | -0.15(-1.82%) |
Feb 29, 2024 | 8.159 | 8.218 | 8.119 | 8.208 | 260,492 | -0.01(-0.12%) |
Feb 28, 2024 | 8.169 | 8.248 | 8.149 | 8.218 | 468,525 | -0.08(-0.96%) |
Feb 27, 2024 | 8.199 | 8.298 | 8.199 | 8.298 | 323,842 | +0.22(+2.71%) |
Feb 26, 2024 | 8.149 | 8.208 | 8.069 | 8.079 | 409,297 | -0.01(-0.12%) |
Feb 23, 2024 | 8.159 | 8.169 | 8.069 | 8.089 | 219,980 | -0.13(-1.57%) |
Feb 22, 2024 | 8.238 | 8.258 | 8.164 | 8.218 | 245,859 | +0.01(+0.12%) |
Feb 21, 2024 | 8.298 | 8.298 | 8.149 | 8.208 | 361,057 | -0.19(-2.25%) |
Feb 20, 2024 | 8.338 | 8.467 | 8.328 | 8.398 | 455,471 | +0.24(+2.93%) |
Feb 16, 2024 | 8.139 | 8.218 | 8.109 | 8.159 | 436,555 | +0.03(+0.37%) |
Feb 15, 2024 | 8.189 | 8.258 | 8.109 | 8.129 | 298,956 | +0.01(+0.12%) |
Feb 14, 2024 | 7.870 | 8.139 | 7.860 | 8.119 | 803,592 | +0.26(+3.29%) |
Feb 13, 2024 | 8.029 | 8.029 | 7.840 | 7.860 | 266,169 | -0.29(-3.54%) |
Feb 12, 2024 | 8.149 | 8.159 | 7.990 | 8.149 | 217,954 | -0.01(-0.12%) |
Feb 09, 2024 | 8.019 | 8.177 | 8.000 | 8.159 | 269,130 | +0.18(+2.24%) |
Feb 08, 2024 | 8.069 | 8.084 | 7.980 | 7.980 | 218,438 | -0.21(-2.55%) |
Feb 07, 2024 | 8.109 | 8.223 | 8.099 | 8.189 | 186,245 | +0.00(+0.00%) |
Feb 06, 2024 | 8.129 | 8.199 | 8.089 | 8.189 | 210,735 | +0.18(+2.24%) |
Feb 05, 2024 | 7.990 | 8.069 | 7.840 | 8.009 | 348,133 | -0.04(-0.49%) |
Feb 02, 2024 | 8.049 | 8.089 | 7.970 | 8.049 | 283,411 | -0.20(-2.41%) |
Feb 01, 2024 | 8.109 | 8.248 | 8.069 | 8.248 | 306,154 | +0.16(+1.97%) |
Jan 31, 2024 | 8.069 | 8.218 | 8.064 | 8.089 | 674,282 | +0.16(+2.01%) |
Jan 30, 2024 | 7.950 | 7.970 | 7.875 | 7.930 | 3,031,197 | -0.08(-0.99%) |
Jan 29, 2024 | 8.029 | 8.119 | 7.975 | 8.009 | 380,497 | -0.14(-1.71%) |
Jan 26, 2024 | 8.139 | 8.149 | 8.039 | 8.149 | 583,485 | +0.02(+0.24%) |
Jan 25, 2024 | 8.049 | 8.129 | 8.029 | 8.129 | 287,756 | +0.09(+1.11%) |
Jan 24, 2024 | 8.119 | 8.139 | 7.950 | 8.039 | 999,095 | +0.06(+0.75%) |
Jan 23, 2024 | 7.950 | 8.009 | 7.835 | 7.980 | 587,778 | +0.13(+1.65%) |
Jan 22, 2024 | 8.029 | 8.049 | 7.796 | 7.850 | 640,648 | -0.21(-2.59%) |
Jan 19, 2024 | 8.000 | 8.059 | 7.960 | 8.059 | 421,429 | +0.03(+0.37%) |
Jan 18, 2024 | 8.069 | 8.099 | 7.940 | 8.029 | 456,765 | -0.15(-1.82%) |
Jan 17, 2024 | 8.129 | 8.248 | 8.119 | 8.179 | 613,564 | +0.02(+0.24%) |
Jan 16, 2024 | 8.228 | 8.248 | 8.089 | 8.159 | 560,702 | -0.15(-1.80%) |
Jan 12, 2024 | 8.318 | 8.378 | 8.248 | 8.308 | 427,704 | +0.00(+0.00%) |
Jan 11, 2024 | 8.368 | 8.388 | 8.248 | 8.308 | 482,871 | +0.08(+0.97%) |
Jan 10, 2024 | 8.228 | 8.258 | 8.149 | 8.228 | 765,941 | -0.05(-0.60%) |
Jan 09, 2024 | 8.189 | 8.348 | 8.139 | 8.278 | 1,034,812 | +0.03(+0.36%) |
Jan 08, 2024 | 8.199 | 8.248 | 8.139 | 8.248 | 620,607 | -0.03(-0.36%) |
Jan 05, 2024 | 8.179 | 8.298 | 8.089 | 8.278 | 626,065 | +0.18(+2.21%) |
Jan 04, 2024 | 8.009 | 8.129 | 7.990 | 8.099 | 499,612 | -0.12(-1.45%) |
Jan 03, 2024 | 8.149 | 8.318 | 8.149 | 8.218 | 690,514 | -0.03(-0.36%) |
Jan 02, 2024 | 8.477 | 8.477 | 8.213 | 8.248 | 1,080,838 | -0.19(-2.24%) |
Dec 29, 2023 | 8.666 | 8.865 | 8.278 | 8.437 | 2,531,279 | -2.00(-19.16%) |
Dec 28, 2023 | 10.50 | 10.50 | 10.35 | 10.44 | 453,651 | -0.06(-0.57%) |
Dec 27, 2023 | 10.47 | 10.59 | 10.43 | 10.50 | 395,851 | +0.03(+0.29%) |
Dec 26, 2023 | 10.20 | 10.49 | 10.20 | 10.47 | 570,034 | +0.29(+2.83%) |
Dec 22, 2023 | 10.11 | 10.28 | 10.11 | 10.18 | 337,024 | +0.07(+0.69%) |
Dec 21, 2023 | 10.03 | 10.12 | 10.01 | 10.11 | 382,548 | +0.23(+2.32%) |
Dec 20, 2023 | 10.09 | 10.10 | 9.870 | 9.880 | 461,069 | -0.22(-2.17%) |
Dec 19, 2023 | 9.999 | 10.13 | 9.960 | 10.10 | 700,299 | +0.22(+2.22%) |
Dec 18, 2023 | 9.771 | 9.915 | 9.716 | 9.880 | 720,331 | +0.12(+1.22%) |
Dec 15, 2023 | 9.890 | 9.890 | 9.711 | 9.761 | 1,516,681 | -0.16(-1.60%) |
Dec 14, 2023 | 10.01 | 10.15 | 9.870 | 9.920 | 817,342 | +0.09(+0.91%) |
Dec 13, 2023 | 9.542 | 9.850 | 9.532 | 9.830 | 1,041,133 | +0.34(+3.56%) |
Dec 12, 2023 | 9.502 | 9.517 | 9.414 | 9.492 | 453,804 | -0.04(-0.42%) |
Dec 11, 2023 | 9.502 | 9.532 | 9.427 | 9.532 | 655,252 | -0.02(-0.21%) |
Dec 08, 2023 | 9.552 | 9.661 | 9.502 | 9.552 | 742,778 | -0.01(-0.10%) |
Dec 07, 2023 | 9.572 | 9.582 | 9.462 | 9.562 | 436,221 | +0.02(+0.21%) |
Dec 06, 2023 | 9.552 | 9.572 | 9.447 | 9.542 | 450,131 | +0.09(+0.95%) |
Dec 05, 2023 | 9.233 | 9.462 | 9.203 | 9.452 | 657,571 | +0.25(+2.70%) |
Dec 04, 2023 | 9.363 | 9.363 | 9.104 | 9.203 | 798,854 | -0.26(-2.73%) |
Dec 01, 2023 | 9.402 | 9.512 | 9.333 | 9.462 | 568,992 | -0.09(-0.94%) |
Nov 30, 2023 | 9.402 | 9.586 | 9.303 | 9.552 | 978,455 | +0.07(+0.73%) |
Nov 29, 2023 | 9.492 | 9.562 | 9.402 | 9.482 | 626,780 | -0.08(-0.83%) |
Nov 28, 2023 | 9.542 | 9.721 | 9.502 | 9.562 | 715,051 | +0.03(+0.31%) |
Nov 27, 2023 | 9.512 | 9.562 | 9.363 | 9.532 | 927,873 | +0.07(+0.74%) |
Nov 24, 2023 | 9.402 | 9.462 | 9.333 | 9.462 | 404,412 | +0.07(+0.74%) |
Nov 22, 2023 | 9.452 | 9.462 | 9.273 | 9.392 | 628,492 | +0.04(+0.43%) |
Nov 21, 2023 | 9.383 | 9.432 | 9.253 | 9.353 | 550,213 | -0.15(-1.57%) |
Nov 20, 2023 | 9.333 | 9.502 | 9.323 | 9.502 | 506,500 | +0.12(+1.27%) |
Nov 17, 2023 | 9.402 | 9.572 | 9.353 | 9.383 | 1,006,839 | -0.09(-0.95%) |
Nov 16, 2023 | 9.482 | 9.562 | 9.373 | 9.472 | 1,372,444 | +0.02(+0.21%) |
Nov 15, 2023 | 9.392 | 9.542 | 9.353 | 9.452 | 610,359 | +0.10(+1.06%) |
Nov 14, 2023 | 9.114 | 9.358 | 9.114 | 9.353 | 850,722 | +0.32(+3.52%) |
Nov 13, 2023 | 8.925 | 9.034 | 8.855 | 9.034 | 1,212,431 | +0.04(+0.44%) |
Nov 10, 2023 | 8.835 | 8.994 | 8.800 | 8.994 | 1,278,734 | +0.25(+2.84%) |
Nov 09, 2023 | 8.686 | 8.815 | 8.611 | 8.746 | 2,037,666 | -0.03(-0.34%) |
Nov 08, 2023 | 8.945 | 8.975 | 8.736 | 8.776 | 780,401 | -0.19(-2.11%) |
Nov 07, 2023 | 8.945 | 9.039 | 8.915 | 8.965 | 463,587 | +0.10(+1.12%) |
Nov 06, 2023 | 8.716 | 8.865 | 8.681 | 8.865 | 743,541 | +0.13(+1.48%) |
Nov 03, 2023 | 8.706 | 8.796 | 8.626 | 8.736 | 484,223 | +0.20(+2.33%) |
Nov 02, 2023 | 8.477 | 8.587 | 8.477 | 8.537 | 785,880 | +0.11(+1.30%) |
Nov 01, 2023 | 8.139 | 8.447 | 8.129 | 8.427 | 626,921 | +0.31(+3.80%) |
Oct 31, 2023 | 8.019 | 8.119 | 7.975 | 8.119 | 565,146 | -0.02(-0.24%) |
Oct 30, 2023 | 8.298 | 8.363 | 8.039 | 8.139 | 461,506 | -0.08(-0.97%) |
Oct 27, 2023 | 8.507 | 8.537 | 8.208 | 8.218 | 330,846 | -0.20(-2.36%) |
Oct 26, 2023 | 8.278 | 8.437 | 8.263 | 8.417 | 632,164 | +0.31(+3.80%) |
Oct 25, 2023 | 8.208 | 8.208 | 8.074 | 8.109 | 448,308 | -0.10(-1.21%) |
Oct 24, 2023 | 8.199 | 8.288 | 8.154 | 8.208 | 550,801 | +0.05(+0.61%) |
Oct 23, 2023 | 8.029 | 8.228 | 8.019 | 8.159 | 393,513 | +0.06(+0.74%) |
Oct 20, 2023 | 8.049 | 8.109 | 7.960 | 8.099 | 378,718 | +0.00(+0.00%) |
Oct 19, 2023 | 7.960 | 8.184 | 7.960 | 8.099 | 493,042 | +0.29(+3.69%) |
Oct 18, 2023 | 7.940 | 7.970 | 7.761 | 7.810 | 765,622 | -0.33(-4.03%) |
Oct 17, 2023 | 8.099 | 8.184 | 8.039 | 8.139 | 622,462 | -0.08(-0.97%) |
Oct 16, 2023 | 8.139 | 8.218 | 8.089 | 8.218 | 438,256 | +0.11(+1.35%) |
Oct 13, 2023 | 8.189 | 8.248 | 8.039 | 8.109 | 453,190 | -0.01(-0.12%) |
Oct 12, 2023 | 8.288 | 8.288 | 8.109 | 8.119 | 263,256 | -0.18(-2.16%) |
Oct 11, 2023 | 8.258 | 8.298 | 8.154 | 8.298 | 516,209 | +0.03(+0.36%) |
Oct 10, 2023 | 8.059 | 8.268 | 8.059 | 8.268 | 462,518 | +0.26(+3.23%) |
Oct 09, 2023 | 7.801 | 8.009 | 7.751 | 8.009 | 473,241 | +0.11(+1.39%) |
Oct 06, 2023 | 7.741 | 7.900 | 7.592 | 7.900 | 596,322 | +0.03(+0.38%) |
Oct 05, 2023 | 7.980 | 8.049 | 7.781 | 7.870 | 536,973 | -0.15(-1.86%) |
Oct 04, 2023 | 8.029 | 8.049 | 7.920 | 8.019 | 800,716 | +0.00(+0.00%) |
Oct 03, 2023 | 8.218 | 8.238 | 7.972 | 8.019 | 713,063 | -0.33(-3.93%) |
Oct 02, 2023 | 8.398 | 8.447 | 8.223 | 8.348 | 601,132 | -0.05(-0.56%) |
Sep 29, 2023 | 8.443 | 8.510 | 8.347 | 8.395 | 2,334,832 | +0.09(+1.04%) |
Sep 28, 2023 | 8.156 | 8.333 | 8.117 | 8.309 | 657,333 | +0.13(+1.64%) |
Sep 27, 2023 | 8.424 | 8.424 | 8.055 | 8.175 | 945,460 | -0.36(-4.26%) |
Sep 26, 2023 | 8.672 | 8.730 | 8.481 | 8.538 | 589,357 | -0.18(-2.09%) |
Sep 25, 2023 | 8.529 | 8.730 | 8.644 | 8.720 | 1,044,527 | +0.11(+1.22%) |
Sep 22, 2023 | 8.615 | 8.644 | 8.542 | 8.615 | 420,703 | +0.04(+0.45%) |
Sep 21, 2023 | 8.605 | 8.730 | 8.505 | 8.577 | 1,634,453 | -0.23(-2.61%) |
Sep 20, 2023 | 8.749 | 8.826 | 8.696 | 8.806 | 959,071 | +0.06(+0.66%) |
Sep 19, 2023 | 8.787 | 8.902 | 8.663 | 8.749 | 707,028 | +0.11(+1.33%) |
Sep 18, 2023 | 8.835 | 8.835 | 8.586 | 8.634 | 1,405,124 | -0.21(-2.38%) |
Sep 15, 2023 | 8.672 | 8.845 | 8.663 | 8.845 | 1,224,671 | +0.17(+1.99%) |
Sep 14, 2023 | 8.625 | 8.701 | 8.548 | 8.672 | 745,586 | +0.12(+1.46%) |
Sep 13, 2023 | 8.424 | 8.663 | 8.404 | 8.548 | 905,867 | +0.15(+1.82%) |
Sep 12, 2023 | 8.165 | 8.395 | 8.156 | 8.395 | 673,927 | +0.19(+2.33%) |
Sep 11, 2023 | 8.117 | 8.247 | 8.046 | 8.203 | 354,507 | +0.17(+2.15%) |
Sep 08, 2023 | 7.955 | 8.031 | 7.888 | 8.031 | 449,957 | +0.09(+1.08%) |
Sep 07, 2023 | 7.955 | 8.012 | 7.916 | 7.945 | 280,116 | -0.04(-0.48%) |
Sep 06, 2023 | 8.050 | 8.127 | 7.959 | 7.983 | 297,743 | -0.18(-2.23%) |
Sep 05, 2023 | 8.127 | 8.203 | 8.079 | 8.165 | 439,924 | -0.13(-1.61%) |
Sep 01, 2023 | 8.280 | 8.299 | 8.194 | 8.299 | 902,624 | +0.11(+1.40%) |
Aug 31, 2023 | 8.404 | 8.424 | 8.165 | 8.184 | 603,060 | -0.32(-3.72%) |
Aug 30, 2023 | 8.481 | 8.538 | 8.433 | 8.500 | 809,432 | -0.11(-1.22%) |
Aug 29, 2023 | 8.491 | 8.605 | 8.395 | 8.605 | 740,302 | +0.08(+0.90%) |
Aug 28, 2023 | 8.443 | 8.529 | 8.371 | 8.529 | 1,010,800 | +0.02(+0.23%) |
Aug 25, 2023 | 8.385 | 8.605 | 8.328 | 8.510 | 1,785,008 | +0.12(+1.48%) |
Aug 24, 2023 | 8.443 | 8.519 | 8.376 | 8.385 | 405,533 | -0.11(-1.35%) |
Aug 23, 2023 | 8.299 | 8.500 | 8.299 | 8.500 | 1,122,146 | +0.20(+2.42%) |
Aug 22, 2023 | 8.261 | 8.318 | 8.199 | 8.299 | 501,756 | +0.14(+1.76%) |
Aug 21, 2023 | 8.175 | 8.199 | 8.041 | 8.156 | 646,417 | -0.11(-1.27%) |
Aug 18, 2023 | 8.184 | 8.290 | 8.156 | 8.261 | 492,312 | -0.01(-0.12%) |
Aug 17, 2023 | 8.328 | 8.337 | 8.141 | 8.270 | 551,209 | +0.02(+0.23%) |
Aug 16, 2023 | 8.309 | 8.404 | 8.251 | 8.251 | 367,373 | -0.09(-1.03%) |
Aug 15, 2023 | 8.519 | 8.529 | 8.256 | 8.337 | 552,476 | -0.14(-1.69%) |
Aug 14, 2023 | 8.644 | 8.653 | 8.452 | 8.481 | 522,053 | -0.18(-2.10%) |
Aug 11, 2023 | 8.519 | 8.663 | 8.519 | 8.663 | 398,745 | +0.20(+2.38%) |
Aug 10, 2023 | 8.443 | 8.538 | 8.424 | 8.462 | 404,941 | +0.10(+1.14%) |
Aug 09, 2023 | 8.347 | 8.491 | 8.270 | 8.366 | 758,830 | +0.02(+0.23%) |
Aug 08, 2023 | 8.299 | 8.462 | 8.232 | 8.347 | 627,613 | +0.03(+0.35%) |
Aug 07, 2023 | 8.270 | 8.337 | 8.237 | 8.318 | 543,812 | +0.05(+0.58%) |
Aug 04, 2023 | 8.337 | 8.414 | 8.270 | 8.270 | 474,915 | +0.10(+1.17%) |
Aug 03, 2023 | 8.280 | 8.299 | 8.132 | 8.175 | 1,759,402 | -0.25(-3.01%) |
Aug 02, 2023 | 8.309 | 8.500 | 8.270 | 8.428 | 360,265 | +0.13(+1.56%) |
Aug 01, 2023 | 8.280 | 8.558 | 8.242 | 8.299 | 267,938 | +0.01(+0.12%) |
Jul 31, 2023 | 8.280 | 8.385 | 8.251 | 8.290 | 250,829 | +0.02(+0.23%) |
Jul 28, 2023 | 8.290 | 8.318 | 8.213 | 8.270 | 187,240 | +0.08(+0.93%) |
Jul 27, 2023 | 8.529 | 8.529 | 8.194 | 8.194 | 210,219 | -0.34(-4.04%) |
Jul 26, 2023 | 8.318 | 8.636 | 8.309 | 8.538 | 428,224 | +0.32(+3.84%) |
Jul 25, 2023 | 8.232 | 8.309 | 8.180 | 8.223 | 222,240 | +0.11(+1.42%) |
Jul 24, 2023 | 7.964 | 8.218 | 7.907 | 8.108 | 390,278 | +0.19(+2.42%) |
Jul 21, 2023 | 7.926 | 7.993 | 7.897 | 7.916 | 692,818 | +0.11(+1.47%) |
Jul 20, 2023 | 7.859 | 7.892 | 7.797 | 7.801 | 110,485 | -0.02(-0.24%) |
Jul 19, 2023 | 7.792 | 7.897 | 7.763 | 7.821 | 117,817 | +0.04(+0.49%) |
Jul 18, 2023 | 7.840 | 7.859 | 7.725 | 7.782 | 153,292 | -0.10(-1.22%) |
Jul 17, 2023 | 7.935 | 7.978 | 7.840 | 7.878 | 362,003 | -0.10(-1.20%) |
Jul 14, 2023 | 7.993 | 7.993 | 7.911 | 7.974 | 147,292 | -0.06(-0.72%) |
Jul 13, 2023 | 7.916 | 8.036 | 7.916 | 8.031 | 263,231 | +0.14(+1.82%) |
Jul 12, 2023 | 7.907 | 7.983 | 7.868 | 7.888 | 201,595 | +0.05(+0.61%) |
Jul 11, 2023 | 7.648 | 7.878 | 7.553 | 7.840 | 472,921 | +0.08(+0.99%) |
Jul 10, 2023 | 7.897 | 7.897 | 7.754 | 7.763 | 164,059 | -0.19(-2.41%) |
Jul 07, 2023 | 7.849 | 7.969 | 7.849 | 7.955 | 285,198 | +0.23(+2.97%) |
Jul 06, 2023 | 7.840 | 7.859 | 7.696 | 7.725 | 342,680 | -0.22(-2.77%) |
Jul 05, 2023 | 7.964 | 8.031 | 7.916 | 7.945 | 286,202 | -0.17(-2.12%) |
Jul 03, 2023 | 8.146 | 8.213 | 8.074 | 8.117 | 165,254 | -0.12(-1.51%) |
Jun 30, 2023 | 7.993 | 8.299 | 7.993 | 8.242 | 355,063 | +0.22(+2.74%) |
Jun 29, 2023 | 7.993 | 8.060 | 7.840 | 8.022 | 562,621 | +0.37(+4.88%) |
Jun 28, 2023 | 7.687 | 7.715 | 7.612 | 7.648 | 118,457 | -0.10(-1.24%) |
Jun 27, 2023 | 7.926 | 7.926 | 7.658 | 7.744 | 124,014 | -0.15(-1.94%) |
Jun 26, 2023 | 7.983 | 7.983 | 7.811 | 7.897 | 135,513 | -0.04(-0.48%) |
Jun 23, 2023 | 7.687 | 8.079 | 7.687 | 7.935 | 352,734 | +0.31(+4.02%) |
Jun 22, 2023 | 7.782 | 7.825 | 7.567 | 7.629 | 159,746 | -0.22(-2.80%) |
Jun 21, 2023 | 7.754 | 7.854 | 7.744 | 7.849 | 161,844 | +0.07(+0.86%) |
Jun 20, 2023 | 7.706 | 7.868 | 7.706 | 7.782 | 590,283 | +0.09(+1.12%) |
Jun 16, 2023 | 7.620 | 7.725 | 7.553 | 7.696 | 2,137,274 | -0.10(-1.23%) |
Jun 15, 2023 | 7.706 | 7.830 | 7.634 | 7.792 | 475,227 | +0.10(+1.24%) |
Jun 14, 2023 | 7.610 | 7.706 | 7.576 | 7.696 | 358,797 | +0.08(+1.01%) |
Jun 13, 2023 | 7.687 | 7.715 | 7.586 | 7.620 | 438,822 | -0.10(-1.24%) |
Jun 12, 2023 | 7.687 | 7.744 | 7.629 | 7.715 | 473,224 | +0.01(+0.12%) |
Jun 09, 2023 | 7.505 | 7.868 | 7.505 | 7.706 | 772,931 | +0.37(+5.09%) |
Jun 08, 2023 | 7.304 | 7.414 | 7.294 | 7.332 | 216,205 | +0.04(+0.52%) |
Jun 07, 2023 | 7.237 | 7.323 | 7.208 | 7.294 | 203,429 | +0.15(+2.14%) |
Jun 06, 2023 | 7.045 | 7.208 | 7.021 | 7.141 | 301,243 | +0.09(+1.22%) |
Jun 05, 2023 | 7.036 | 7.079 | 6.988 | 7.055 | 211,582 | +0.06(+0.82%) |
Jun 02, 2023 | 7.016 | 7.069 | 6.969 | 6.997 | 424,588 | +0.04(+0.55%) |
Jun 01, 2023 | 6.835 | 6.969 | 6.691 | 6.959 | 349,862 | +0.12(+1.82%) |
May 31, 2023 | 6.969 | 6.969 | 6.758 | 6.835 | 307,879 | -0.16(-2.33%) |
May 30, 2023 | 7.122 | 7.122 | 6.935 | 6.997 | 305,788 | -0.14(-2.01%) |
May 26, 2023 | 7.112 | 7.179 | 7.055 | 7.141 | 181,620 | +0.07(+0.95%) |
May 25, 2023 | 7.093 | 7.160 | 6.959 | 7.074 | 276,996 | +0.00(+0.00%) |
May 24, 2023 | 7.198 | 7.208 | 7.074 | 7.074 | 279,919 | -0.04(-0.54%) |
May 23, 2023 | 7.045 | 7.179 | 7.045 | 7.112 | 245,994 | +0.07(+0.95%) |
May 22, 2023 | 7.064 | 7.112 | 7.016 | 7.045 | 202,344 | -0.02(-0.27%) |
May 19, 2023 | 7.064 | 7.122 | 7.026 | 7.064 | 379,901 | -0.02(-0.27%) |
May 18, 2023 | 7.093 | 7.093 | 6.969 | 7.083 | 208,563 | -0.09(-1.20%) |
May 17, 2023 | 7.275 | 7.294 | 7.122 | 7.170 | 180,750 | -0.08(-1.06%) |
May 16, 2023 | 7.371 | 7.428 | 7.222 | 7.246 | 193,656 | -0.11(-1.56%) |
May 15, 2023 | 7.323 | 7.371 | 7.227 | 7.361 | 216,922 | +0.06(+0.79%) |
May 12, 2023 | 7.361 | 7.447 | 7.285 | 7.304 | 274,804 | -0.10(-1.29%) |
May 11, 2023 | 7.256 | 7.447 | 7.199 | 7.399 | 302,619 | -0.05(-0.64%) |
May 10, 2023 | 7.438 | 7.529 | 7.361 | 7.447 | 233,765 | +0.13(+1.83%) |
May 09, 2023 | 7.093 | 7.361 | 7.083 | 7.313 | 160,767 | +0.14(+2.00%) |
May 08, 2023 | 7.294 | 7.301 | 7.146 | 7.170 | 137,836 | -0.17(-2.35%) |
May 05, 2023 | 7.361 | 7.409 | 7.308 | 7.342 | 230,725 | +0.03(+0.39%) |
May 04, 2023 | 7.342 | 7.375 | 7.179 | 7.313 | 267,366 | +0.02(+0.26%) |
May 03, 2023 | 7.342 | 7.385 | 7.246 | 7.294 | 301,682 | -0.03(-0.39%) |
May 02, 2023 | 7.332 | 7.371 | 7.294 | 7.323 | 168,926 | -0.02(-0.26%) |
May 01, 2023 | 7.399 | 7.428 | 7.313 | 7.342 | 157,635 | -0.07(-0.90%) |
Apr 28, 2023 | 7.323 | 7.419 | 7.246 | 7.409 | 316,925 | +0.07(+0.91%) |
Apr 27, 2023 | 7.246 | 7.399 | 7.208 | 7.342 | 184,311 | +0.17(+2.40%) |
Apr 26, 2023 | 7.246 | 7.246 | 7.098 | 7.170 | 176,903 | -0.03(-0.40%) |
Apr 25, 2023 | 7.112 | 7.198 | 7.026 | 7.198 | 304,466 | +0.05(+0.67%) |
Apr 24, 2023 | 7.131 | 7.208 | 7.045 | 7.150 | 199,415 | +0.08(+1.08%) |
Apr 21, 2023 | 7.122 | 7.170 | 6.978 | 7.074 | 209,378 | -0.03(-0.40%) |
Apr 20, 2023 | 7.016 | 7.112 | 7.016 | 7.103 | 207,265 | +0.07(+0.95%) |
Apr 19, 2023 | 7.112 | 7.179 | 6.988 | 7.036 | 416,560 | -0.12(-1.74%) |
Apr 18, 2023 | 7.179 | 7.198 | 7.088 | 7.160 | 449,716 | -0.11(-1.58%) |
Apr 17, 2023 | 7.332 | 7.352 | 7.150 | 7.275 | 438,479 | -0.15(-2.06%) |
Apr 14, 2023 | 7.294 | 7.457 | 7.246 | 7.428 | 347,620 | +0.06(+0.78%) |
Apr 13, 2023 | 7.170 | 7.409 | 7.170 | 7.371 | 486,216 | +0.17(+2.39%) |
Apr 12, 2023 | 6.978 | 7.237 | 6.978 | 7.198 | 356,313 | +0.33(+4.74%) |
Apr 11, 2023 | 6.978 | 7.007 | 6.844 | 6.873 | 626,570 | +0.33(+4.97%) |
Apr 10, 2023 | 6.528 | 6.567 | 6.457 | 6.547 | 240,053 | +0.00(+0.00%) |
Apr 06, 2023 | 6.519 | 6.567 | 6.461 | 6.547 | 395,197 | +0.00(+0.00%) |
Apr 05, 2023 | 6.471 | 6.547 | 6.423 | 6.547 | 424,190 | +0.11(+1.63%) |
Apr 04, 2023 | 6.385 | 6.480 | 6.346 | 6.442 | 439,005 | +0.09(+1.36%) |