Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 8.810 | 8.920 | 8.750 | 8.840 | 185,630 | -0.06(-0.67%) |
Apr 29, 2024 | 8.970 | 9.030 | 8.815 | 8.900 | 188,559 | -0.01(-0.11%) |
Apr 26, 2024 | 8.510 | 8.920 | 8.510 | 8.910 | 268,255 | +0.43(+5.07%) |
Apr 25, 2024 | 8.520 | 8.660 | 8.430 | 8.480 | 146,840 | -0.24(-2.75%) |
Apr 24, 2024 | 8.650 | 8.745 | 8.430 | 8.720 | 192,205 | +0.04(+0.46%) |
Apr 23, 2024 | 8.610 | 8.740 | 8.530 | 8.680 | 113,106 | +0.09(+1.05%) |
Apr 22, 2024 | 8.530 | 8.711 | 8.460 | 8.590 | 206,218 | +0.11(+1.30%) |
Apr 19, 2024 | 8.430 | 8.650 | 8.410 | 8.480 | 318,776 | -0.02(-0.24%) |
Apr 18, 2024 | 8.800 | 8.810 | 8.420 | 8.500 | 214,974 | -0.26(-2.97%) |
Apr 17, 2024 | 9.130 | 9.260 | 8.750 | 8.760 | 187,157 | -0.35(-3.84%) |
Apr 16, 2024 | 8.890 | 9.130 | 8.780 | 9.110 | 260,192 | +0.24(+2.71%) |
Apr 15, 2024 | 9.210 | 9.210 | 8.810 | 8.870 | 158,321 | -0.22(-2.42%) |
Apr 12, 2024 | 9.020 | 9.290 | 8.960 | 9.090 | 244,916 | +0.04(+0.44%) |
Apr 11, 2024 | 9.320 | 9.370 | 8.940 | 9.050 | 250,346 | -0.29(-3.10%) |
Apr 10, 2024 | 9.500 | 9.680 | 9.260 | 9.340 | 273,071 | -0.34(-3.51%) |
Apr 09, 2024 | 9.990 | 10.05 | 9.590 | 9.680 | 205,246 | -0.29(-2.91%) |
Apr 08, 2024 | 9.460 | 10.14 | 9.320 | 9.970 | 588,815 | +0.66(+7.09%) |
Apr 05, 2024 | 8.830 | 9.580 | 8.600 | 9.310 | 859,071 | +0.83(+9.79%) |
Apr 04, 2024 | 8.890 | 8.890 | 8.470 | 8.480 | 183,584 | -0.30(-3.42%) |
Apr 03, 2024 | 8.670 | 8.890 | 8.660 | 8.780 | 202,739 | -0.01(-0.11%) |
Apr 02, 2024 | 8.980 | 9.000 | 8.730 | 8.790 | 187,497 | -0.26(-2.87%) |
Apr 01, 2024 | 8.980 | 9.070 | 8.790 | 9.050 | 283,506 | +0.07(+0.78%) |
Mar 28, 2024 | 8.900 | 9.010 | 8.780 | 8.980 | 241,089 | +0.12(+1.35%) |
Mar 27, 2024 | 8.750 | 8.860 | 8.600 | 8.860 | 208,855 | +0.16(+1.84%) |
Mar 26, 2024 | 8.740 | 8.780 | 8.600 | 8.700 | 184,643 | +0.03(+0.35%) |
Mar 25, 2024 | 8.830 | 8.850 | 8.640 | 8.670 | 150,701 | -0.13(-1.48%) |
Mar 22, 2024 | 9.000 | 9.000 | 8.720 | 8.800 | 198,050 | -0.20(-2.22%) |
Mar 21, 2024 | 9.000 | 9.150 | 8.920 | 9.000 | 221,913 | +0.05(+0.56%) |
Mar 20, 2024 | 8.640 | 9.085 | 8.580 | 8.950 | 248,703 | +0.32(+3.71%) |
Mar 19, 2024 | 8.450 | 8.700 | 8.397 | 8.630 | 168,665 | +0.13(+1.53%) |
Mar 18, 2024 | 8.560 | 8.590 | 8.420 | 8.500 | 123,597 | -0.01(-0.12%) |
Mar 15, 2024 | 8.620 | 8.740 | 8.430 | 8.510 | 313,655 | -0.18(-2.07%) |
Mar 14, 2024 | 8.800 | 8.870 | 8.540 | 8.690 | 184,769 | -0.23(-2.58%) |
Mar 13, 2024 | 8.840 | 9.010 | 8.820 | 8.920 | 273,863 | +0.03(+0.34%) |
Mar 12, 2024 | 8.950 | 9.040 | 8.870 | 8.890 | 202,969 | -0.07(-0.78%) |
Mar 11, 2024 | 8.940 | 9.110 | 8.840 | 8.960 | 174,164 | -0.03(-0.33%) |
Mar 08, 2024 | 9.630 | 9.770 | 8.950 | 8.990 | 342,941 | -0.61(-6.35%) |
Mar 07, 2024 | 9.170 | 9.720 | 9.040 | 9.600 | 465,345 | +0.52(+5.73%) |
Mar 06, 2024 | 9.090 | 9.530 | 8.580 | 9.080 | 899,957 | -0.12(-1.30%) |
Mar 05, 2024 | 8.940 | 9.250 | 8.890 | 9.200 | 255,409 | +0.19(+2.11%) |
Mar 04, 2024 | 9.200 | 9.285 | 8.940 | 9.010 | 256,753 | -0.12(-1.31%) |
Mar 01, 2024 | 9.290 | 9.350 | 9.020 | 9.130 | 362,247 | -0.15(-1.62%) |
Feb 29, 2024 | 9.430 | 9.430 | 9.205 | 9.280 | 285,076 | +0.01(+0.11%) |
Feb 28, 2024 | 9.210 | 9.410 | 9.160 | 9.270 | 203,457 | -0.03(-0.32%) |
Feb 27, 2024 | 9.230 | 9.469 | 9.130 | 9.300 | 324,170 | +0.15(+1.64%) |
Feb 26, 2024 | 9.300 | 9.450 | 9.150 | 9.150 | 366,662 | -0.20(-2.14%) |
Feb 23, 2024 | 9.200 | 9.420 | 9.170 | 9.350 | 165,728 | +0.13(+1.41%) |
Feb 22, 2024 | 9.090 | 9.270 | 9.060 | 9.220 | 271,778 | +0.13(+1.43%) |
Feb 21, 2024 | 9.050 | 9.215 | 8.905 | 9.090 | 328,056 | -0.01(-0.11%) |
Feb 20, 2024 | 9.160 | 9.260 | 9.020 | 9.100 | 262,877 | -0.13(-1.41%) |
Feb 16, 2024 | 9.460 | 9.465 | 9.190 | 9.230 | 392,598 | -0.39(-4.05%) |
Feb 15, 2024 | 9.750 | 9.820 | 9.530 | 9.620 | 306,306 | -0.10(-1.03%) |
Feb 14, 2024 | 9.320 | 9.720 | 9.230 | 9.720 | 347,983 | +0.54(+5.88%) |
Feb 13, 2024 | 9.060 | 9.280 | 8.980 | 9.180 | 780,867 | -0.18(-1.92%) |
Feb 12, 2024 | 9.030 | 9.400 | 9.030 | 9.360 | 232,710 | +0.32(+3.54%) |
Feb 09, 2024 | 8.970 | 9.100 | 8.930 | 9.040 | 220,120 | +0.12(+1.35%) |
Feb 08, 2024 | 8.900 | 9.170 | 8.810 | 8.920 | 406,573 | +0.12(+1.36%) |
Feb 07, 2024 | 8.810 | 8.840 | 8.680 | 8.800 | 291,714 | -0.03(-0.34%) |
Feb 06, 2024 | 8.750 | 9.020 | 8.700 | 8.830 | 249,428 | +0.24(+2.79%) |
Feb 05, 2024 | 8.700 | 8.769 | 8.570 | 8.590 | 252,546 | -0.24(-2.72%) |
Feb 02, 2024 | 8.750 | 9.040 | 8.695 | 8.830 | 420,028 | -0.08(-0.90%) |
Feb 01, 2024 | 8.710 | 8.920 | 8.630 | 8.910 | 290,290 | +0.20(+2.30%) |
Jan 31, 2024 | 8.950 | 8.950 | 8.660 | 8.710 | 243,415 | -0.24(-2.68%) |
Jan 30, 2024 | 9.080 | 9.460 | 8.885 | 8.950 | 601,284 | -0.04(-0.44%) |
Jan 29, 2024 | 8.610 | 8.990 | 8.470 | 8.990 | 832,195 | +0.72(+8.71%) |
Jan 26, 2024 | 8.470 | 8.540 | 8.270 | 8.270 | 124,457 | -0.19(-2.25%) |
Jan 25, 2024 | 8.370 | 8.460 | 8.300 | 8.460 | 149,118 | +0.22(+2.67%) |
Jan 24, 2024 | 8.400 | 8.470 | 8.220 | 8.240 | 348,832 | -0.07(-0.84%) |
Jan 23, 2024 | 8.350 | 8.430 | 8.260 | 8.310 | 132,472 | +0.04(+0.48%) |
Jan 22, 2024 | 8.270 | 8.320 | 8.220 | 8.270 | 195,868 | +0.07(+0.85%) |
Jan 19, 2024 | 8.140 | 8.270 | 7.970 | 8.200 | 174,153 | +0.10(+1.23%) |
Jan 18, 2024 | 8.070 | 8.140 | 7.980 | 8.100 | 218,102 | +0.06(+0.75%) |
Jan 17, 2024 | 7.790 | 8.080 | 7.760 | 8.040 | 273,947 | +0.14(+1.77%) |
Jan 16, 2024 | 7.660 | 7.910 | 7.618 | 7.900 | 227,237 | +0.16(+2.07%) |
Jan 12, 2024 | 7.750 | 7.850 | 7.620 | 7.740 | 238,686 | +0.12(+1.57%) |
Jan 11, 2024 | 7.770 | 7.770 | 7.570 | 7.620 | 287,458 | -0.15(-1.93%) |
Jan 10, 2024 | 7.790 | 7.880 | 7.730 | 7.770 | 244,811 | -0.04(-0.51%) |
Jan 09, 2024 | 8.010 | 8.080 | 7.620 | 7.810 | 397,037 | -0.34(-4.17%) |
Jan 08, 2024 | 8.130 | 8.270 | 8.080 | 8.150 | 444,872 | +0.04(+0.49%) |
Jan 05, 2024 | 8.040 | 8.230 | 8.030 | 8.110 | 353,185 | +0.00(+0.00%) |
Jan 04, 2024 | 8.120 | 8.235 | 8.050 | 8.110 | 304,791 | +0.03(+0.37%) |
Jan 03, 2024 | 8.170 | 8.355 | 7.930 | 8.080 | 309,409 | -0.19(-2.30%) |
Jan 02, 2024 | 8.420 | 8.510 | 8.185 | 8.270 | 300,382 | -0.16(-1.90%) |
Dec 29, 2023 | 8.640 | 8.660 | 8.430 | 8.430 | 280,656 | -0.23(-2.66%) |
Dec 28, 2023 | 8.160 | 8.680 | 8.160 | 8.660 | 309,071 | +0.46(+5.61%) |
Dec 27, 2023 | 7.730 | 8.245 | 7.730 | 8.200 | 286,483 | +0.43(+5.53%) |
Dec 26, 2023 | 7.740 | 7.830 | 7.690 | 7.770 | 101,662 | +0.04(+0.52%) |
Dec 22, 2023 | 7.830 | 7.890 | 7.620 | 7.730 | 125,705 | -0.01(-0.13%) |
Dec 21, 2023 | 7.790 | 7.810 | 7.640 | 7.740 | 111,418 | +0.02(+0.26%) |
Dec 20, 2023 | 7.780 | 8.090 | 7.700 | 7.720 | 160,062 | -0.07(-0.90%) |
Dec 19, 2023 | 7.610 | 7.800 | 7.540 | 7.790 | 278,527 | +0.24(+3.18%) |
Dec 18, 2023 | 7.560 | 7.670 | 7.460 | 7.550 | 205,425 | +0.00(+0.00%) |
Dec 15, 2023 | 7.950 | 7.950 | 7.540 | 7.550 | 411,484 | -0.35(-4.43%) |
Dec 14, 2023 | 7.980 | 8.170 | 7.770 | 7.900 | 240,847 | +0.04(+0.51%) |
Dec 13, 2023 | 7.700 | 8.045 | 7.590 | 7.860 | 413,976 | +0.24(+3.15%) |
Dec 12, 2023 | 7.660 | 7.670 | 7.490 | 7.620 | 136,868 | -0.06(-0.78%) |
Dec 11, 2023 | 7.650 | 7.705 | 7.540 | 7.680 | 137,739 | +0.11(+1.45%) |
Dec 08, 2023 | 7.560 | 7.675 | 7.450 | 7.570 | 248,129 | -0.07(-0.92%) |
Dec 07, 2023 | 7.670 | 7.670 | 7.432 | 7.640 | 232,404 | -0.05(-0.65%) |
Dec 06, 2023 | 7.910 | 7.950 | 7.560 | 7.690 | 242,680 | -0.07(-0.90%) |
Dec 05, 2023 | 7.750 | 7.830 | 7.620 | 7.760 | 136,372 | +0.05(+0.65%) |
Dec 04, 2023 | 7.850 | 7.960 | 7.690 | 7.710 | 223,823 | -0.16(-2.03%) |
Dec 01, 2023 | 7.700 | 7.950 | 7.640 | 7.870 | 192,632 | +0.22(+2.88%) |
Nov 30, 2023 | 7.750 | 7.750 | 7.605 | 7.650 | 150,526 | -0.07(-0.91%) |
Nov 29, 2023 | 7.790 | 7.820 | 7.580 | 7.720 | 290,489 | +0.06(+0.78%) |
Nov 28, 2023 | 7.480 | 7.740 | 7.370 | 7.660 | 219,996 | +0.22(+2.96%) |
Nov 27, 2023 | 7.420 | 7.480 | 7.320 | 7.440 | 171,180 | -0.03(-0.40%) |
Nov 24, 2023 | 7.390 | 7.505 | 7.210 | 7.470 | 133,184 | +0.05(+0.67%) |
Nov 22, 2023 | 7.530 | 7.700 | 7.410 | 7.420 | 314,128 | -0.03(-0.40%) |
Nov 21, 2023 | 7.290 | 7.480 | 7.250 | 7.450 | 181,043 | +0.10(+1.36%) |
Nov 20, 2023 | 7.300 | 7.440 | 7.270 | 7.350 | 122,215 | +0.05(+0.68%) |
Nov 17, 2023 | 7.250 | 7.310 | 7.105 | 7.300 | 234,557 | +0.10(+1.39%) |
Nov 16, 2023 | 7.380 | 7.380 | 7.150 | 7.200 | 255,778 | -0.02(-0.28%) |
Nov 15, 2023 | 7.540 | 7.650 | 7.165 | 7.220 | 441,570 | -0.37(-4.87%) |
Nov 14, 2023 | 7.260 | 7.590 | 7.220 | 7.590 | 350,561 | +0.54(+7.66%) |
Nov 13, 2023 | 7.110 | 7.220 | 6.990 | 7.050 | 172,893 | -0.12(-1.67%) |
Nov 10, 2023 | 7.030 | 7.380 | 6.988 | 7.170 | 264,845 | +0.05(+0.70%) |
Nov 09, 2023 | 7.040 | 7.140 | 6.760 | 7.120 | 344,432 | +0.04(+0.56%) |
Nov 08, 2023 | 7.440 | 8.000 | 6.840 | 7.080 | 871,543 | -1.19(-14.39%) |
Nov 07, 2023 | 7.870 | 8.300 | 7.850 | 8.270 | 537,590 | +0.39(+4.95%) |
Nov 06, 2023 | 7.770 | 7.940 | 7.674 | 7.880 | 309,767 | +0.11(+1.42%) |
Nov 03, 2023 | 7.460 | 7.860 | 7.411 | 7.770 | 370,949 | +0.42(+5.71%) |
Nov 02, 2023 | 7.390 | 7.550 | 7.242 | 7.350 | 211,091 | +0.06(+0.82%) |
Nov 01, 2023 | 7.160 | 7.440 | 7.020 | 7.290 | 295,270 | +0.15(+2.10%) |
Oct 31, 2023 | 7.290 | 7.310 | 7.030 | 7.140 | 246,003 | -0.17(-2.33%) |
Oct 30, 2023 | 7.290 | 7.405 | 7.140 | 7.310 | 227,142 | +0.12(+1.67%) |
Oct 27, 2023 | 7.130 | 7.260 | 7.050 | 7.190 | 155,424 | +0.08(+1.13%) |
Oct 26, 2023 | 7.290 | 7.300 | 7.050 | 7.110 | 131,880 | -0.20(-2.74%) |
Oct 25, 2023 | 7.500 | 7.550 | 7.290 | 7.310 | 291,851 | -0.24(-3.18%) |
Oct 24, 2023 | 7.330 | 7.595 | 7.330 | 7.550 | 290,732 | +0.23(+3.14%) |
Oct 23, 2023 | 7.350 | 7.490 | 7.180 | 7.320 | 264,542 | -0.03(-0.41%) |
Oct 20, 2023 | 7.080 | 7.370 | 7.080 | 7.350 | 355,351 | +0.29(+4.11%) |
Oct 19, 2023 | 7.090 | 7.390 | 6.970 | 7.060 | 448,264 | -0.08(-1.12%) |
Oct 18, 2023 | 7.160 | 7.200 | 7.040 | 7.140 | 203,971 | -0.11(-1.52%) |
Oct 17, 2023 | 6.900 | 7.410 | 6.900 | 7.250 | 650,589 | +0.30(+4.32%) |
Oct 16, 2023 | 6.920 | 6.965 | 6.740 | 6.950 | 223,293 | +0.16(+2.36%) |
Oct 13, 2023 | 7.010 | 7.080 | 6.780 | 6.790 | 457,861 | -0.24(-3.41%) |
Oct 12, 2023 | 6.900 | 7.050 | 6.695 | 7.030 | 384,364 | +0.11(+1.59%) |
Oct 11, 2023 | 6.520 | 6.960 | 6.520 | 6.920 | 531,997 | +0.44(+6.79%) |
Oct 10, 2023 | 6.640 | 6.640 | 6.470 | 6.480 | 224,344 | -0.12(-1.82%) |
Oct 09, 2023 | 6.390 | 6.660 | 6.325 | 6.600 | 177,214 | +0.18(+2.80%) |
Oct 06, 2023 | 6.540 | 6.610 | 6.270 | 6.420 | 304,516 | -0.19(-2.87%) |
Oct 05, 2023 | 6.540 | 6.620 | 6.420 | 6.610 | 243,336 | +0.08(+1.23%) |
Oct 04, 2023 | 6.490 | 6.550 | 6.420 | 6.530 | 293,795 | +0.02(+0.31%) |
Oct 03, 2023 | 6.640 | 6.700 | 6.390 | 6.510 | 260,933 | -0.16(-2.40%) |
Oct 02, 2023 | 6.540 | 6.750 | 6.410 | 6.670 | 263,469 | +0.15(+2.30%) |
Sep 29, 2023 | 6.790 | 6.820 | 6.495 | 6.520 | 280,230 | -0.22(-3.26%) |
Sep 28, 2023 | 6.810 | 6.850 | 6.720 | 6.740 | 118,042 | -0.06(-0.88%) |
Sep 27, 2023 | 6.690 | 6.820 | 6.600 | 6.800 | 190,369 | +0.25(+3.82%) |
Sep 26, 2023 | 6.870 | 7.000 | 6.550 | 6.550 | 204,826 | -0.38(-5.48%) |
Sep 25, 2023 | 6.970 | 6.950 | 6.820 | 6.930 | 208,726 | -0.08(-1.14%) |
Sep 22, 2023 | 7.050 | 7.130 | 6.995 | 7.010 | 148,528 | +0.01(+0.14%) |
Sep 21, 2023 | 7.010 | 7.090 | 6.950 | 7.000 | 120,080 | -0.09(-1.27%) |
Sep 20, 2023 | 7.060 | 7.190 | 7.060 | 7.090 | 132,969 | +0.05(+0.71%) |
Sep 19, 2023 | 6.950 | 7.100 | 6.850 | 7.040 | 203,229 | +0.09(+1.29%) |
Sep 18, 2023 | 6.920 | 7.020 | 6.720 | 6.950 | 247,621 | +0.00(+0.00%) |
Sep 15, 2023 | 6.890 | 7.020 | 6.810 | 6.950 | 501,068 | +0.02(+0.29%) |
Sep 14, 2023 | 6.750 | 7.050 | 6.750 | 6.930 | 460,949 | +0.28(+4.21%) |
Sep 13, 2023 | 6.760 | 6.760 | 6.440 | 6.650 | 219,546 | -0.11(-1.63%) |
Sep 12, 2023 | 6.700 | 6.820 | 6.695 | 6.760 | 146,602 | +0.05(+0.75%) |
Sep 11, 2023 | 6.920 | 6.930 | 6.670 | 6.710 | 152,831 | -0.13(-1.90%) |
Sep 08, 2023 | 6.670 | 6.860 | 6.620 | 6.840 | 199,117 | +0.15(+2.24%) |
Sep 07, 2023 | 6.700 | 6.820 | 6.470 | 6.690 | 270,296 | +0.11(+1.67%) |
Sep 06, 2023 | 6.540 | 6.600 | 6.430 | 6.580 | 159,481 | +0.02(+0.30%) |
Sep 05, 2023 | 6.620 | 6.620 | 6.330 | 6.560 | 207,916 | -0.17(-2.53%) |
Sep 01, 2023 | 6.870 | 6.902 | 6.720 | 6.730 | 153,753 | -0.10(-1.46%) |
Aug 31, 2023 | 6.700 | 6.870 | 6.620 | 6.830 | 217,798 | +0.13(+1.94%) |
Aug 30, 2023 | 6.650 | 6.715 | 6.610 | 6.700 | 170,538 | +0.04(+0.60%) |
Aug 29, 2023 | 6.550 | 6.770 | 6.490 | 6.660 | 193,716 | +0.13(+1.99%) |
Aug 28, 2023 | 6.470 | 6.660 | 6.470 | 6.530 | 161,764 | +0.09(+1.40%) |
Aug 25, 2023 | 6.480 | 6.555 | 6.375 | 6.440 | 212,291 | +0.01(+0.16%) |
Aug 24, 2023 | 6.380 | 6.520 | 6.350 | 6.430 | 155,127 | -0.01(-0.16%) |
Aug 23, 2023 | 6.450 | 6.490 | 6.410 | 6.440 | 147,411 | -0.05(-0.77%) |
Aug 22, 2023 | 6.680 | 6.740 | 6.410 | 6.490 | 176,527 | -0.20(-2.99%) |
Aug 21, 2023 | 6.970 | 6.980 | 6.670 | 6.690 | 217,174 | -0.26(-3.74%) |
Aug 18, 2023 | 6.680 | 6.985 | 6.660 | 6.950 | 271,623 | +0.16(+2.36%) |
Aug 17, 2023 | 6.830 | 6.910 | 6.725 | 6.790 | 232,238 | -0.03(-0.44%) |
Aug 16, 2023 | 6.950 | 7.050 | 6.810 | 6.820 | 154,330 | -0.14(-2.01%) |
Aug 15, 2023 | 6.990 | 7.080 | 6.810 | 6.960 | 351,773 | -0.08(-1.14%) |
Aug 14, 2023 | 7.280 | 7.370 | 6.890 | 7.040 | 662,421 | -0.39(-5.25%) |
Aug 11, 2023 | 7.350 | 7.640 | 7.310 | 7.430 | 428,319 | +0.03(+0.41%) |
Aug 10, 2023 | 7.690 | 7.740 | 7.260 | 7.400 | 373,586 | -0.35(-4.52%) |
Aug 09, 2023 | 7.800 | 7.860 | 7.670 | 7.750 | 259,088 | -0.11(-1.40%) |
Aug 08, 2023 | 7.890 | 7.890 | 7.384 | 7.860 | 461,604 | -0.15(-1.87%) |
Aug 07, 2023 | 8.200 | 8.280 | 7.800 | 8.010 | 945,464 | +0.07(+0.88%) |
Aug 04, 2023 | 7.000 | 8.080 | 7.000 | 7.940 | 1,559,125 | +1.11(+16.25%) |
Aug 03, 2023 | 6.750 | 6.890 | 6.540 | 6.830 | 355,904 | +0.12(+1.79%) |
Aug 02, 2023 | 6.920 | 6.960 | 6.705 | 6.710 | 219,990 | -0.21(-3.03%) |
Aug 01, 2023 | 6.660 | 6.920 | 6.590 | 6.920 | 263,022 | +0.30(+4.53%) |
Jul 31, 2023 | 6.620 | 6.670 | 6.550 | 6.620 | 176,657 | +0.00(+0.00%) |
Jul 28, 2023 | 6.550 | 6.630 | 6.480 | 6.620 | 218,016 | +0.14(+2.16%) |
Jul 27, 2023 | 6.580 | 6.620 | 6.450 | 6.480 | 146,499 | -0.07(-1.07%) |
Jul 26, 2023 | 6.480 | 6.600 | 6.420 | 6.550 | 204,066 | +0.07(+1.08%) |
Jul 25, 2023 | 6.500 | 6.560 | 6.395 | 6.480 | 300,051 | -0.02(-0.31%) |
Jul 24, 2023 | 6.600 | 6.680 | 6.471 | 6.500 | 177,904 | -0.09(-1.37%) |
Jul 21, 2023 | 6.670 | 6.670 | 6.520 | 6.590 | 301,131 | +0.01(+0.15%) |
Jul 20, 2023 | 6.720 | 6.720 | 6.495 | 6.580 | 142,725 | -0.12(-1.79%) |
Jul 19, 2023 | 6.610 | 6.715 | 6.520 | 6.700 | 196,876 | +0.11(+1.67%) |
Jul 18, 2023 | 6.520 | 6.700 | 6.510 | 6.590 | 268,483 | +0.09(+1.38%) |
Jul 17, 2023 | 6.250 | 6.720 | 6.230 | 6.500 | 525,011 | +0.23(+3.67%) |
Jul 14, 2023 | 6.310 | 6.345 | 6.040 | 6.270 | 306,244 | -0.05(-0.79%) |
Jul 13, 2023 | 6.370 | 6.500 | 6.215 | 6.320 | 363,457 | +0.06(+0.96%) |
Jul 12, 2023 | 5.940 | 6.300 | 5.900 | 6.260 | 332,825 | +0.44(+7.56%) |
Jul 11, 2023 | 5.800 | 5.960 | 5.720 | 5.820 | 407,204 | +0.02(+0.34%) |
Jul 10, 2023 | 5.410 | 5.810 | 5.410 | 5.800 | 789,988 | +0.34(+6.23%) |
Jul 07, 2023 | 5.260 | 5.500 | 5.260 | 5.460 | 444,877 | +0.23(+4.40%) |
Jul 06, 2023 | 5.250 | 5.300 | 5.096 | 5.230 | 293,013 | -0.12(-2.24%) |
Jul 05, 2023 | 5.650 | 5.650 | 5.320 | 5.350 | 266,774 | -0.31(-5.48%) |
Jul 03, 2023 | 5.620 | 5.695 | 5.590 | 5.660 | 149,194 | +0.01(+0.18%) |
Jun 30, 2023 | 5.700 | 5.770 | 5.620 | 5.650 | 239,323 | +0.05(+0.89%) |
Jun 29, 2023 | 5.550 | 5.625 | 5.440 | 5.600 | 214,601 | +0.07(+1.27%) |
Jun 28, 2023 | 5.600 | 5.670 | 5.500 | 5.530 | 223,583 | -0.13(-2.30%) |
Jun 27, 2023 | 5.720 | 5.770 | 5.610 | 5.660 | 420,543 | -0.04(-0.70%) |
Jun 26, 2023 | 5.410 | 5.750 | 5.400 | 5.700 | 417,121 | +0.32(+5.95%) |
Jun 23, 2023 | 5.430 | 5.520 | 5.320 | 5.380 | 5,823,584 | -0.16(-2.89%) |
Jun 22, 2023 | 5.570 | 5.660 | 5.450 | 5.540 | 378,323 | -0.01(-0.18%) |
Jun 21, 2023 | 5.490 | 5.650 | 5.490 | 5.550 | 374,496 | -0.03(-0.54%) |
Jun 20, 2023 | 5.250 | 5.640 | 5.230 | 5.580 | 470,140 | +0.29(+5.48%) |
Jun 16, 2023 | 5.780 | 5.780 | 5.290 | 5.290 | 613,044 | -0.46(-8.00%) |
Jun 15, 2023 | 5.870 | 5.960 | 5.615 | 5.750 | 295,117 | -0.21(-3.52%) |
Jun 14, 2023 | 6.160 | 6.220 | 5.950 | 5.960 | 226,248 | -0.20(-3.25%) |
Jun 13, 2023 | 6.290 | 6.350 | 6.125 | 6.160 | 249,353 | -0.05(-0.81%) |
Jun 12, 2023 | 6.110 | 6.320 | 6.110 | 6.210 | 322,399 | +0.12(+1.97%) |
Jun 09, 2023 | 6.060 | 6.100 | 5.950 | 6.090 | 244,839 | +0.04(+0.66%) |
Jun 08, 2023 | 5.980 | 6.070 | 5.928 | 6.050 | 212,583 | +0.07(+1.17%) |
Jun 07, 2023 | 5.820 | 6.060 | 5.800 | 5.980 | 224,529 | +0.16(+2.75%) |
Jun 06, 2023 | 5.480 | 5.850 | 5.480 | 5.820 | 184,700 | +0.28(+5.05%) |
Jun 05, 2023 | 5.690 | 5.710 | 5.480 | 5.540 | 195,062 | -0.17(-2.98%) |
Jun 02, 2023 | 5.640 | 5.850 | 5.580 | 5.710 | 266,225 | +0.22(+4.01%) |
Jun 01, 2023 | 5.370 | 5.640 | 5.240 | 5.490 | 298,224 | +0.15(+2.81%) |
May 31, 2023 | 5.570 | 5.610 | 5.300 | 5.340 | 312,431 | -0.30(-5.32%) |
May 30, 2023 | 5.950 | 6.020 | 5.622 | 5.640 | 247,597 | -0.35(-5.84%) |
May 26, 2023 | 6.010 | 6.090 | 5.820 | 5.990 | 285,285 | +0.09(+1.53%) |
May 25, 2023 | 6.060 | 6.195 | 5.820 | 5.900 | 348,927 | -0.21(-3.44%) |
May 24, 2023 | 6.170 | 6.190 | 5.990 | 6.110 | 142,732 | -0.13(-2.08%) |
May 23, 2023 | 6.220 | 6.370 | 6.165 | 6.240 | 296,374 | -0.01(-0.16%) |
May 22, 2023 | 6.030 | 6.310 | 6.010 | 6.250 | 424,052 | +0.17(+2.80%) |
May 19, 2023 | 5.920 | 6.140 | 5.920 | 6.080 | 382,801 | +0.29(+5.01%) |
May 18, 2023 | 5.730 | 5.850 | 5.550 | 5.790 | 479,909 | +0.08(+1.40%) |
May 17, 2023 | 6.160 | 6.160 | 5.630 | 5.710 | 819,716 | -0.47(-7.61%) |
May 16, 2023 | 5.990 | 6.340 | 5.940 | 6.180 | 728,940 | +0.04(+0.65%) |
May 15, 2023 | 5.850 | 6.320 | 5.700 | 6.140 | 1,142,773 | +0.84(+15.85%) |
May 12, 2023 | 5.250 | 5.500 | 5.100 | 5.300 | 387,234 | +0.01(+0.19%) |
May 11, 2023 | 5.050 | 5.450 | 4.920 | 5.290 | 424,450 | +0.19(+3.73%) |
May 10, 2023 | 5.600 | 5.605 | 4.525 | 5.100 | 1,680,210 | -0.42(-7.61%) |
May 09, 2023 | 5.330 | 5.560 | 5.200 | 5.520 | 505,728 | +0.15(+2.79%) |
May 08, 2023 | 5.360 | 5.460 | 5.260 | 5.370 | 376,929 | +0.05(+0.94%) |
May 05, 2023 | 5.090 | 5.360 | 5.000 | 5.320 | 496,652 | +0.30(+5.98%) |
May 04, 2023 | 5.180 | 5.210 | 4.970 | 5.020 | 344,004 | -0.21(-4.02%) |
May 03, 2023 | 5.250 | 5.400 | 5.120 | 5.230 | 410,153 | -0.02(-0.38%) |
May 02, 2023 | 5.380 | 5.430 | 5.170 | 5.250 | 316,097 | -0.15(-2.78%) |