Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 5.070 | 5.090 | 4.970 | 4.990 | 733,268 | -0.14(-2.73%) |
Apr 29, 2024 | 5.160 | 5.190 | 5.120 | 5.130 | 581,422 | +0.01(+0.20%) |
Apr 26, 2024 | 5.160 | 5.160 | 5.110 | 5.120 | 315,608 | -0.01(-0.19%) |
Apr 25, 2024 | 5.080 | 5.170 | 5.080 | 5.130 | 609,898 | -0.04(-0.77%) |
Apr 24, 2024 | 5.300 | 5.340 | 5.150 | 5.170 | 636,375 | -0.20(-3.72%) |
Apr 23, 2024 | 5.290 | 5.430 | 5.260 | 5.370 | 647,464 | +0.12(+2.29%) |
Apr 22, 2024 | 5.190 | 5.260 | 5.155 | 5.250 | 745,063 | +0.07(+1.35%) |
Apr 19, 2024 | 5.210 | 5.310 | 5.140 | 5.180 | 558,561 | -0.04(-0.77%) |
Apr 18, 2024 | 5.240 | 5.340 | 5.190 | 5.220 | 499,470 | -0.01(-0.19%) |
Apr 17, 2024 | 5.350 | 5.400 | 5.190 | 5.230 | 533,540 | -0.10(-1.88%) |
Apr 16, 2024 | 5.470 | 5.550 | 5.320 | 5.330 | 567,425 | -0.19(-3.44%) |
Apr 15, 2024 | 5.670 | 5.710 | 5.510 | 5.520 | 537,514 | -0.13(-2.30%) |
Apr 12, 2024 | 5.710 | 5.780 | 5.610 | 5.650 | 617,244 | -0.09(-1.57%) |
Apr 11, 2024 | 5.740 | 5.820 | 5.684 | 5.740 | 467,165 | +0.00(+0.00%) |
Apr 10, 2024 | 5.700 | 5.765 | 5.620 | 5.740 | 561,387 | -0.09(-1.54%) |
Apr 09, 2024 | 5.880 | 5.930 | 5.825 | 5.830 | 486,583 | -0.03(-0.51%) |
Apr 08, 2024 | 5.840 | 5.900 | 5.830 | 5.860 | 505,458 | +0.07(+1.21%) |
Apr 05, 2024 | 5.760 | 5.845 | 5.750 | 5.790 | 1,010,566 | -0.01(-0.17%) |
Apr 04, 2024 | 6.050 | 6.270 | 5.705 | 5.800 | 782,890 | -0.17(-2.85%) |
Apr 03, 2024 | 5.850 | 6.040 | 5.830 | 5.970 | 854,549 | +0.15(+2.58%) |
Apr 02, 2024 | 5.840 | 5.970 | 5.775 | 5.820 | 640,800 | -0.06(-1.02%) |
Apr 01, 2024 | 5.840 | 6.030 | 5.790 | 5.880 | 823,265 | +0.06(+1.03%) |
Mar 28, 2024 | 5.750 | 5.940 | 5.725 | 5.820 | 773,054 | +0.07(+1.22%) |
Mar 27, 2024 | 5.590 | 5.750 | 5.545 | 5.750 | 612,947 | +0.20(+3.60%) |
Mar 26, 2024 | 5.570 | 5.590 | 5.465 | 5.550 | 562,766 | +0.02(+0.36%) |
Mar 25, 2024 | 5.460 | 5.610 | 5.460 | 5.530 | 499,931 | +0.05(+0.91%) |
Mar 22, 2024 | 5.540 | 5.560 | 5.470 | 5.480 | 425,104 | -0.05(-0.90%) |
Mar 21, 2024 | 5.590 | 5.610 | 5.500 | 5.530 | 509,318 | -0.03(-0.54%) |
Mar 20, 2024 | 5.470 | 5.580 | 5.390 | 5.560 | 557,564 | +0.04(+0.72%) |
Mar 19, 2024 | 5.380 | 5.530 | 5.375 | 5.520 | 474,387 | +0.15(+2.79%) |
Mar 18, 2024 | 5.350 | 5.450 | 5.270 | 5.370 | 400,859 | +0.01(+0.19%) |
Mar 15, 2024 | 5.290 | 5.400 | 5.280 | 5.360 | 755,127 | +0.05(+0.94%) |
Mar 14, 2024 | 5.340 | 5.440 | 5.240 | 5.310 | 584,140 | -0.04(-0.75%) |
Mar 13, 2024 | 5.380 | 5.490 | 5.270 | 5.350 | 672,748 | +0.12(+2.29%) |
Mar 12, 2024 | 5.370 | 5.380 | 5.150 | 5.230 | 654,165 | -0.13(-2.43%) |
Mar 11, 2024 | 5.130 | 5.370 | 5.001 | 5.360 | 1,063,197 | +0.25(+4.89%) |
Mar 08, 2024 | 5.860 | 5.870 | 5.000 | 5.110 | 2,028,320 | -1.10(-17.71%) |
Mar 07, 2024 | 6.140 | 6.210 | 6.060 | 6.210 | 676,020 | +0.12(+1.97%) |
Mar 06, 2024 | 6.250 | 6.250 | 6.050 | 6.090 | 293,209 | -0.08(-1.30%) |
Mar 05, 2024 | 6.160 | 6.290 | 6.160 | 6.170 | 408,784 | -0.03(-0.48%) |
Mar 04, 2024 | 6.350 | 6.385 | 6.200 | 6.200 | 401,077 | -0.12(-1.90%) |
Mar 01, 2024 | 6.420 | 6.430 | 6.300 | 6.320 | 435,751 | -0.10(-1.56%) |
Feb 29, 2024 | 6.330 | 6.420 | 6.280 | 6.420 | 600,757 | +0.18(+2.88%) |
Feb 28, 2024 | 6.280 | 6.360 | 6.235 | 6.240 | 307,230 | -0.11(-1.73%) |
Feb 27, 2024 | 6.390 | 6.420 | 6.310 | 6.350 | 427,949 | +0.01(+0.16%) |
Feb 26, 2024 | 6.440 | 6.480 | 6.320 | 6.340 | 402,402 | -0.12(-1.86%) |
Feb 23, 2024 | 6.540 | 6.560 | 6.400 | 6.460 | 838,305 | -0.10(-1.52%) |
Feb 22, 2024 | 6.760 | 6.770 | 6.530 | 6.560 | 359,315 | -0.20(-2.96%) |
Feb 21, 2024 | 6.830 | 6.830 | 6.740 | 6.760 | 284,939 | -0.09(-1.31%) |
Feb 20, 2024 | 6.820 | 6.900 | 6.760 | 6.850 | 327,833 | -0.05(-0.72%) |
Feb 16, 2024 | 6.940 | 6.985 | 6.880 | 6.900 | 317,557 | -0.10(-1.43%) |
Feb 15, 2024 | 6.880 | 7.000 | 6.815 | 7.000 | 314,194 | +0.15(+2.19%) |
Feb 14, 2024 | 6.690 | 6.855 | 6.645 | 6.850 | 286,015 | +0.26(+3.95%) |
Feb 13, 2024 | 6.710 | 6.785 | 6.550 | 6.590 | 496,124 | -0.33(-4.77%) |
Feb 12, 2024 | 6.760 | 6.940 | 6.760 | 6.920 | 306,645 | +0.15(+2.22%) |
Feb 09, 2024 | 6.820 | 6.830 | 6.725 | 6.770 | 325,123 | -0.01(-0.15%) |
Feb 08, 2024 | 6.700 | 6.780 | 6.680 | 6.780 | 207,079 | +0.05(+0.74%) |
Feb 07, 2024 | 6.700 | 6.750 | 6.640 | 6.730 | 202,030 | +0.06(+0.90%) |
Feb 06, 2024 | 6.560 | 6.715 | 6.560 | 6.670 | 320,741 | +0.09(+1.37%) |
Feb 05, 2024 | 6.610 | 6.610 | 6.505 | 6.580 | 234,424 | -0.12(-1.79%) |
Feb 02, 2024 | 6.600 | 6.740 | 6.550 | 6.700 | 241,204 | +0.01(+0.15%) |
Feb 01, 2024 | 6.580 | 6.690 | 6.525 | 6.690 | 360,054 | +0.15(+2.29%) |
Jan 31, 2024 | 6.580 | 6.785 | 6.525 | 6.540 | 1,128,359 | -0.04(-0.61%) |
Jan 30, 2024 | 6.500 | 6.615 | 6.500 | 6.580 | 386,944 | +0.01(+0.15%) |
Jan 29, 2024 | 6.550 | 6.600 | 6.500 | 6.570 | 446,727 | +0.04(+0.61%) |
Jan 26, 2024 | 6.560 | 6.590 | 6.490 | 6.530 | 350,001 | +0.04(+0.62%) |
Jan 25, 2024 | 6.470 | 6.590 | 6.400 | 6.490 | 574,511 | +0.13(+2.04%) |
Jan 24, 2024 | 6.470 | 6.470 | 6.340 | 6.360 | 438,103 | -0.01(-0.16%) |
Jan 23, 2024 | 6.510 | 6.510 | 6.330 | 6.370 | 451,744 | -0.03(-0.47%) |
Jan 22, 2024 | 6.450 | 6.511 | 6.370 | 6.400 | 412,026 | +0.02(+0.31%) |
Jan 19, 2024 | 6.240 | 6.390 | 6.160 | 6.380 | 406,256 | +0.16(+2.57%) |
Jan 18, 2024 | 6.170 | 6.220 | 6.120 | 6.220 | 262,632 | +0.06(+0.97%) |
Jan 17, 2024 | 6.110 | 6.190 | 6.100 | 6.160 | 273,456 | -0.06(-0.96%) |
Jan 16, 2024 | 6.150 | 6.265 | 6.150 | 6.220 | 355,401 | -0.02(-0.32%) |
Jan 12, 2024 | 6.340 | 6.370 | 6.230 | 6.240 | 289,671 | +0.02(+0.32%) |
Jan 11, 2024 | 6.140 | 6.240 | 6.110 | 6.220 | 306,586 | +0.03(+0.48%) |
Jan 10, 2024 | 6.140 | 6.215 | 6.125 | 6.190 | 291,264 | -0.01(-0.16%) |
Jan 09, 2024 | 6.250 | 6.255 | 6.190 | 6.200 | 305,904 | -0.16(-2.52%) |
Jan 08, 2024 | 6.180 | 6.360 | 6.130 | 6.360 | 408,673 | +0.16(+2.58%) |
Jan 05, 2024 | 6.130 | 6.320 | 6.130 | 6.200 | 453,196 | -0.03(-0.48%) |
Jan 04, 2024 | 6.120 | 6.270 | 6.090 | 6.230 | 467,780 | +0.15(+2.47%) |
Jan 03, 2024 | 6.200 | 6.215 | 6.080 | 6.080 | 420,018 | -0.18(-2.88%) |
Jan 02, 2024 | 6.140 | 6.360 | 6.112 | 6.260 | 445,212 | +0.08(+1.29%) |
Dec 29, 2023 | 6.350 | 6.370 | 6.150 | 6.180 | 865,937 | -0.16(-2.52%) |
Dec 28, 2023 | 6.500 | 6.500 | 6.340 | 6.340 | 620,321 | -0.16(-2.46%) |
Dec 27, 2023 | 6.550 | 6.590 | 6.470 | 6.500 | 273,588 | -0.01(-0.15%) |
Dec 26, 2023 | 6.420 | 6.550 | 6.420 | 6.510 | 400,361 | +0.10(+1.56%) |
Dec 22, 2023 | 6.410 | 6.480 | 6.390 | 6.410 | 294,549 | +0.06(+0.94%) |
Dec 21, 2023 | 6.330 | 6.400 | 6.290 | 6.350 | 349,873 | +0.13(+2.09%) |
Dec 20, 2023 | 6.390 | 6.440 | 6.220 | 6.220 | 499,880 | -0.15(-2.35%) |
Dec 19, 2023 | 6.320 | 6.390 | 6.250 | 6.370 | 429,387 | +0.15(+2.41%) |
Dec 18, 2023 | 6.330 | 6.360 | 6.200 | 6.220 | 421,683 | -0.03(-0.48%) |
Dec 15, 2023 | 6.470 | 6.477 | 6.190 | 6.250 | 1,135,278 | -0.15(-2.34%) |
Dec 14, 2023 | 6.350 | 6.486 | 6.310 | 6.400 | 781,768 | +0.16(+2.56%) |
Dec 13, 2023 | 5.920 | 6.240 | 5.890 | 6.240 | 600,317 | +0.32(+5.41%) |
Dec 12, 2023 | 5.930 | 5.960 | 5.880 | 5.920 | 349,395 | -0.03(-0.50%) |
Dec 11, 2023 | 6.010 | 6.040 | 5.920 | 5.950 | 406,334 | -0.07(-1.16%) |
Dec 08, 2023 | 5.950 | 6.095 | 5.950 | 6.020 | 416,617 | +0.08(+1.35%) |
Dec 07, 2023 | 6.010 | 6.050 | 5.870 | 5.940 | 611,773 | -0.08(-1.33%) |
Dec 06, 2023 | 6.060 | 6.135 | 6.010 | 6.020 | 406,964 | +0.04(+0.67%) |
Dec 05, 2023 | 6.020 | 6.025 | 5.960 | 5.980 | 383,667 | -0.08(-1.32%) |
Dec 04, 2023 | 5.990 | 6.095 | 5.978 | 6.060 | 452,200 | +0.03(+0.50%) |
Dec 01, 2023 | 5.790 | 6.040 | 5.790 | 6.030 | 633,014 | +0.22(+3.79%) |
Nov 30, 2023 | 5.820 | 5.880 | 5.770 | 5.810 | 633,937 | +0.00(+0.00%) |
Nov 29, 2023 | 5.740 | 5.920 | 5.650 | 5.810 | 2,358,400 | +0.14(+2.47%) |
Nov 28, 2023 | 5.750 | 5.880 | 5.670 | 5.670 | 509,468 | -0.10(-1.73%) |
Nov 27, 2023 | 5.920 | 5.940 | 5.770 | 5.770 | 505,550 | -0.16(-2.70%) |
Nov 24, 2023 | 5.740 | 5.950 | 5.740 | 5.930 | 270,473 | +0.18(+3.13%) |
Nov 22, 2023 | 5.670 | 5.795 | 5.670 | 5.750 | 547,945 | +0.12(+2.13%) |
Nov 21, 2023 | 5.620 | 5.730 | 5.590 | 5.630 | 450,838 | -0.06(-1.05%) |
Nov 20, 2023 | 5.700 | 5.855 | 5.580 | 5.690 | 829,871 | -0.02(-0.35%) |
Nov 17, 2023 | 5.300 | 5.820 | 5.185 | 5.710 | 2,594,153 | +0.49(+9.39%) |
Nov 16, 2023 | 5.480 | 5.510 | 5.220 | 5.220 | 508,189 | -0.16(-2.97%) |
Nov 15, 2023 | 5.360 | 5.465 | 5.260 | 5.380 | 535,766 | +0.19(+3.66%) |
Nov 14, 2023 | 5.060 | 5.205 | 5.040 | 5.190 | 466,910 | +0.33(+6.79%) |
Nov 13, 2023 | 4.890 | 4.962 | 4.820 | 4.860 | 633,222 | -0.11(-2.21%) |
Nov 10, 2023 | 4.720 | 5.030 | 4.630 | 4.970 | 1,139,734 | +0.26(+5.52%) |
Nov 09, 2023 | 5.000 | 5.050 | 4.590 | 4.710 | 1,075,416 | -0.29(-5.80%) |
Nov 08, 2023 | 5.570 | 5.570 | 4.415 | 5.000 | 2,057,289 | -1.11(-18.17%) |
Nov 07, 2023 | 6.030 | 6.150 | 6.010 | 6.110 | 348,503 | +0.05(+0.83%) |
Nov 06, 2023 | 6.290 | 6.290 | 6.060 | 6.060 | 339,562 | -0.26(-4.11%) |
Nov 03, 2023 | 6.230 | 6.390 | 6.200 | 6.320 | 389,076 | +0.22(+3.61%) |
Nov 02, 2023 | 5.990 | 6.135 | 5.980 | 6.100 | 404,592 | +0.22(+3.74%) |
Nov 01, 2023 | 5.750 | 5.910 | 5.720 | 5.880 | 364,787 | +0.11(+1.91%) |
Oct 31, 2023 | 5.710 | 5.810 | 5.650 | 5.770 | 351,304 | +0.07(+1.23%) |
Oct 30, 2023 | 5.700 | 5.760 | 5.670 | 5.700 | 398,451 | +0.07(+1.24%) |
Oct 27, 2023 | 5.610 | 5.690 | 5.580 | 5.630 | 280,098 | +0.02(+0.36%) |
Oct 26, 2023 | 5.520 | 5.670 | 5.520 | 5.610 | 317,009 | +0.08(+1.45%) |
Oct 25, 2023 | 5.520 | 5.600 | 5.480 | 5.530 | 438,215 | -0.01(-0.18%) |
Oct 24, 2023 | 5.680 | 5.740 | 5.420 | 5.540 | 999,324 | -0.10(-1.77%) |
Oct 23, 2023 | 5.780 | 5.865 | 5.605 | 5.640 | 578,284 | -0.20(-3.42%) |
Oct 20, 2023 | 5.900 | 5.920 | 5.820 | 5.840 | 412,736 | -0.05(-0.85%) |
Oct 19, 2023 | 6.060 | 6.060 | 5.890 | 5.890 | 348,066 | -0.21(-3.44%) |
Oct 18, 2023 | 6.170 | 6.170 | 6.080 | 6.100 | 433,590 | -0.14(-2.24%) |
Oct 17, 2023 | 5.930 | 6.260 | 5.905 | 6.240 | 445,778 | +0.29(+4.87%) |
Oct 16, 2023 | 5.940 | 6.017 | 5.870 | 5.950 | 373,222 | +0.06(+1.02%) |
Oct 13, 2023 | 6.000 | 6.075 | 5.880 | 5.890 | 341,319 | -0.11(-1.83%) |
Oct 12, 2023 | 6.040 | 6.060 | 5.940 | 6.000 | 457,808 | -0.07(-1.15%) |
Oct 11, 2023 | 6.100 | 6.150 | 6.005 | 6.070 | 271,168 | -0.03(-0.49%) |
Oct 10, 2023 | 6.230 | 6.325 | 6.100 | 6.100 | 640,022 | -0.09(-1.45%) |
Oct 09, 2023 | 6.110 | 6.220 | 6.110 | 6.190 | 256,043 | +0.04(+0.65%) |
Oct 06, 2023 | 6.060 | 6.190 | 6.035 | 6.150 | 308,992 | +0.06(+0.99%) |
Oct 05, 2023 | 5.990 | 6.115 | 5.970 | 6.090 | 307,453 | +0.10(+1.67%) |
Oct 04, 2023 | 6.020 | 6.045 | 5.970 | 5.990 | 292,289 | -0.05(-0.83%) |
Oct 03, 2023 | 6.120 | 6.170 | 6.010 | 6.040 | 311,016 | -0.11(-1.79%) |
Oct 02, 2023 | 6.150 | 6.200 | 6.090 | 6.150 | 499,343 | -0.05(-0.81%) |
Sep 29, 2023 | 6.350 | 6.350 | 6.180 | 6.200 | 384,755 | -0.06(-0.96%) |
Sep 28, 2023 | 6.250 | 6.340 | 6.250 | 6.260 | 430,073 | +0.02(+0.32%) |
Sep 27, 2023 | 6.230 | 6.340 | 6.195 | 6.240 | 342,394 | +0.08(+1.30%) |
Sep 26, 2023 | 6.190 | 6.250 | 6.150 | 6.160 | 286,797 | -0.07(-1.12%) |
Sep 25, 2023 | 6.100 | 6.260 | 6.225 | 6.230 | 270,319 | +0.02(+0.32%) |
Sep 22, 2023 | 6.250 | 6.280 | 6.160 | 6.210 | 284,801 | -0.05(-0.80%) |
Sep 21, 2023 | 6.320 | 6.400 | 6.250 | 6.260 | 344,817 | +0.00(+0.00%) |
Sep 20, 2023 | 6.330 | 6.360 | 6.260 | 6.260 | 344,074 | -0.03(-0.48%) |
Sep 19, 2023 | 6.430 | 6.450 | 6.260 | 6.290 | 394,522 | -0.13(-2.02%) |
Sep 18, 2023 | 6.540 | 6.600 | 6.420 | 6.420 | 203,442 | -0.11(-1.68%) |
Sep 15, 2023 | 6.550 | 6.610 | 6.510 | 6.530 | 650,761 | -0.01(-0.15%) |
Sep 14, 2023 | 6.530 | 6.600 | 6.450 | 6.540 | 332,179 | +0.10(+1.55%) |
Sep 13, 2023 | 6.480 | 6.500 | 6.370 | 6.440 | 2,266,819 | -0.06(-0.92%) |
Sep 12, 2023 | 6.440 | 6.535 | 6.380 | 6.500 | 235,530 | +0.00(+0.00%) |
Sep 11, 2023 | 6.600 | 6.620 | 6.450 | 6.500 | 700,253 | -0.02(-0.31%) |
Sep 08, 2023 | 6.660 | 6.692 | 6.510 | 6.520 | 214,712 | -0.18(-2.69%) |
Sep 07, 2023 | 6.670 | 6.750 | 6.630 | 6.700 | 267,067 | +0.01(+0.15%) |
Sep 06, 2023 | 6.710 | 6.760 | 6.625 | 6.690 | 181,014 | +0.01(+0.15%) |
Sep 05, 2023 | 6.770 | 6.790 | 6.670 | 6.680 | 185,553 | -0.12(-1.76%) |
Sep 01, 2023 | 6.780 | 6.830 | 6.740 | 6.800 | 116,352 | +0.09(+1.34%) |
Aug 31, 2023 | 6.640 | 6.740 | 6.640 | 6.710 | 286,674 | +0.06(+0.90%) |
Aug 30, 2023 | 6.520 | 6.650 | 6.520 | 6.650 | 165,594 | +0.09(+1.37%) |
Aug 29, 2023 | 6.440 | 6.570 | 6.400 | 6.560 | 176,590 | +0.10(+1.55%) |
Aug 28, 2023 | 6.410 | 6.540 | 6.410 | 6.460 | 224,418 | +0.06(+0.94%) |
Aug 25, 2023 | 6.420 | 6.490 | 6.355 | 6.400 | 189,788 | +0.01(+0.16%) |
Aug 24, 2023 | 6.370 | 6.520 | 6.362 | 6.390 | 210,696 | -0.03(-0.47%) |
Aug 23, 2023 | 6.360 | 6.505 | 6.310 | 6.420 | 365,777 | +0.04(+0.63%) |
Aug 22, 2023 | 6.420 | 6.450 | 6.350 | 6.380 | 279,919 | +0.00(+0.00%) |
Aug 21, 2023 | 6.470 | 6.510 | 6.345 | 6.380 | 218,565 | -0.10(-1.54%) |
Aug 18, 2023 | 6.410 | 6.530 | 6.410 | 6.480 | 209,982 | +0.01(+0.15%) |
Aug 17, 2023 | 6.510 | 6.535 | 6.450 | 6.470 | 246,615 | -0.03(-0.46%) |
Aug 16, 2023 | 6.540 | 6.620 | 6.500 | 6.500 | 293,620 | -0.05(-0.76%) |
Aug 15, 2023 | 6.560 | 6.609 | 6.495 | 6.550 | 434,976 | -0.05(-0.76%) |
Aug 14, 2023 | 6.640 | 6.640 | 6.575 | 6.600 | 247,978 | -0.06(-0.90%) |
Aug 11, 2023 | 6.640 | 6.730 | 6.600 | 6.660 | 210,409 | +0.01(+0.15%) |
Aug 10, 2023 | 6.790 | 6.820 | 6.555 | 6.650 | 310,449 | -0.09(-1.34%) |
Aug 09, 2023 | 7.000 | 7.530 | 6.730 | 6.740 | 620,436 | +0.12(+1.81%) |
Aug 08, 2023 | 6.650 | 6.680 | 6.565 | 6.620 | 351,152 | -0.12(-1.78%) |
Aug 07, 2023 | 6.740 | 6.810 | 6.680 | 6.740 | 213,750 | +0.00(+0.00%) |
Aug 04, 2023 | 6.860 | 6.920 | 6.730 | 6.740 | 177,912 | -0.10(-1.46%) |
Aug 03, 2023 | 6.790 | 6.915 | 6.760 | 6.840 | 173,674 | -0.01(-0.15%) |
Aug 02, 2023 | 6.810 | 6.860 | 6.780 | 6.850 | 156,530 | -0.04(-0.58%) |
Aug 01, 2023 | 6.850 | 6.950 | 6.810 | 6.890 | 183,700 | -0.03(-0.43%) |
Jul 31, 2023 | 6.820 | 6.975 | 6.820 | 6.920 | 175,042 | +0.14(+2.06%) |
Jul 28, 2023 | 6.770 | 6.815 | 6.730 | 6.780 | 146,255 | +0.07(+1.04%) |
Jul 27, 2023 | 6.850 | 6.850 | 6.675 | 6.710 | 219,467 | -0.10(-1.47%) |
Jul 26, 2023 | 6.780 | 6.890 | 6.750 | 6.810 | 193,790 | +0.00(+0.00%) |
Jul 25, 2023 | 6.770 | 6.855 | 6.710 | 6.810 | 170,877 | -0.01(-0.15%) |
Jul 24, 2023 | 6.850 | 6.905 | 6.780 | 6.820 | 184,164 | -0.02(-0.29%) |
Jul 21, 2023 | 7.000 | 7.040 | 6.805 | 6.840 | 236,329 | -0.11(-1.58%) |
Jul 20, 2023 | 6.980 | 7.000 | 6.880 | 6.950 | 260,840 | +0.00(+0.00%) |
Jul 19, 2023 | 6.920 | 7.010 | 6.870 | 6.950 | 210,752 | +0.06(+0.87%) |
Jul 18, 2023 | 6.950 | 7.050 | 6.865 | 6.890 | 232,739 | -0.01(-0.14%) |
Jul 17, 2023 | 6.790 | 6.965 | 6.770 | 6.900 | 299,567 | +0.13(+1.92%) |
Jul 14, 2023 | 6.920 | 6.940 | 6.760 | 6.770 | 194,012 | -0.18(-2.59%) |
Jul 13, 2023 | 6.990 | 7.030 | 6.920 | 6.950 | 199,535 | +0.00(+0.00%) |
Jul 12, 2023 | 7.050 | 7.070 | 6.950 | 6.950 | 203,656 | +0.04(+0.58%) |
Jul 11, 2023 | 6.890 | 6.955 | 6.830 | 6.910 | 246,890 | +0.07(+1.02%) |
Jul 10, 2023 | 6.760 | 6.910 | 6.760 | 6.840 | 303,761 | +0.08(+1.18%) |
Jul 07, 2023 | 6.550 | 6.790 | 6.530 | 6.760 | 389,656 | +0.18(+2.74%) |
Jul 06, 2023 | 6.580 | 6.620 | 6.500 | 6.580 | 417,593 | -0.08(-1.20%) |
Jul 05, 2023 | 6.720 | 6.720 | 6.595 | 6.660 | 264,893 | -0.09(-1.33%) |
Jul 03, 2023 | 6.710 | 6.840 | 6.710 | 6.750 | 142,912 | +0.01(+0.15%) |
Jun 30, 2023 | 6.800 | 6.850 | 6.720 | 6.740 | 211,923 | +0.03(+0.45%) |
Jun 29, 2023 | 6.700 | 6.880 | 6.685 | 6.710 | 230,149 | +0.04(+0.60%) |
Jun 28, 2023 | 6.680 | 6.740 | 6.605 | 6.670 | 302,329 | +0.02(+0.30%) |
Jun 27, 2023 | 6.730 | 6.769 | 6.650 | 6.650 | 201,385 | -0.04(-0.60%) |
Jun 26, 2023 | 6.640 | 6.865 | 6.640 | 6.690 | 365,901 | +0.04(+0.60%) |
Jun 23, 2023 | 6.670 | 6.780 | 6.570 | 6.650 | 2,439,142 | -0.17(-2.49%) |
Jun 22, 2023 | 6.910 | 6.930 | 6.800 | 6.820 | 359,981 | -0.10(-1.45%) |
Jun 21, 2023 | 6.930 | 6.980 | 6.880 | 6.920 | 229,779 | -0.06(-0.86%) |
Jun 20, 2023 | 7.050 | 7.050 | 6.950 | 6.980 | 230,429 | -0.11(-1.55%) |
Jun 16, 2023 | 7.310 | 7.310 | 7.025 | 7.090 | 400,953 | -0.10(-1.39%) |
Jun 15, 2023 | 7.100 | 7.210 | 7.050 | 7.190 | 269,196 | +0.06(+0.84%) |
Jun 14, 2023 | 7.160 | 7.165 | 6.970 | 7.130 | 333,799 | +0.06(+0.85%) |
Jun 13, 2023 | 7.020 | 7.150 | 7.010 | 7.070 | 292,160 | +0.06(+0.86%) |
Jun 12, 2023 | 7.030 | 7.120 | 6.960 | 7.010 | 273,891 | +0.01(+0.14%) |
Jun 09, 2023 | 7.060 | 7.080 | 6.920 | 7.000 | 182,856 | -0.09(-1.27%) |
Jun 08, 2023 | 7.060 | 7.100 | 6.870 | 7.090 | 2,524,458 | +0.02(+0.28%) |
Jun 07, 2023 | 6.860 | 7.100 | 6.835 | 7.070 | 260,511 | +0.30(+4.43%) |
Jun 06, 2023 | 6.520 | 6.855 | 6.500 | 6.770 | 391,221 | +0.25(+3.83%) |
Jun 05, 2023 | 6.710 | 6.750 | 6.490 | 6.520 | 309,886 | -0.24(-3.55%) |
Jun 02, 2023 | 6.490 | 6.770 | 6.410 | 6.760 | 212,122 | +0.41(+6.46%) |
Jun 01, 2023 | 6.430 | 6.430 | 6.285 | 6.350 | 220,259 | -0.09(-1.40%) |
May 31, 2023 | 6.540 | 6.630 | 6.390 | 6.440 | 1,119,091 | -0.11(-1.68%) |
May 30, 2023 | 6.640 | 6.650 | 6.545 | 6.550 | 179,206 | -0.07(-1.06%) |
May 26, 2023 | 6.570 | 6.645 | 6.510 | 6.620 | 198,136 | +0.05(+0.76%) |
May 25, 2023 | 6.630 | 6.710 | 6.540 | 6.570 | 143,750 | -0.09(-1.35%) |
May 24, 2023 | 6.740 | 6.830 | 6.640 | 6.660 | 171,935 | -0.14(-2.06%) |
May 23, 2023 | 6.860 | 7.020 | 6.760 | 6.800 | 237,146 | -0.10(-1.45%) |
May 22, 2023 | 6.810 | 6.970 | 6.790 | 6.900 | 194,862 | +0.10(+1.47%) |
May 19, 2023 | 6.860 | 6.870 | 6.660 | 6.800 | 173,190 | +0.01(+0.15%) |
May 18, 2023 | 6.720 | 6.820 | 6.660 | 6.790 | 166,137 | +0.07(+1.04%) |
May 17, 2023 | 6.570 | 6.740 | 6.520 | 6.720 | 244,527 | +0.31(+4.84%) |
May 16, 2023 | 6.450 | 6.470 | 6.380 | 6.410 | 178,524 | -0.11(-1.69%) |
May 15, 2023 | 6.420 | 6.590 | 6.345 | 6.520 | 264,074 | +0.13(+2.03%) |
May 12, 2023 | 6.280 | 6.510 | 6.266 | 6.390 | 332,554 | +0.16(+2.57%) |
May 11, 2023 | 6.410 | 6.410 | 6.140 | 6.230 | 328,700 | -0.26(-4.01%) |
May 10, 2023 | 6.440 | 6.540 | 6.030 | 6.490 | 496,928 | +0.19(+3.02%) |
May 09, 2023 | 6.230 | 6.380 | 6.140 | 6.300 | 245,124 | +0.05(+0.80%) |
May 08, 2023 | 6.250 | 6.280 | 6.210 | 6.250 | 252,408 | +0.05(+0.81%) |
May 05, 2023 | 6.210 | 6.260 | 6.130 | 6.200 | 175,822 | +0.16(+2.65%) |
May 04, 2023 | 6.200 | 6.230 | 6.020 | 6.040 | 199,995 | -0.24(-3.82%) |
May 03, 2023 | 6.280 | 6.450 | 6.275 | 6.280 | 241,973 | +0.01(+0.16%) |
May 02, 2023 | 6.380 | 6.380 | 6.220 | 6.270 | 186,148 | -0.14(-2.18%) |