Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 4.850 | 5.130 | 4.850 | 5.030 | 1,082,480 | +0.23(+4.79%) |
May 30, 2024 | 4.850 | 4.910 | 4.755 | 4.800 | 394,437 | -0.01(-0.21%) |
May 29, 2024 | 4.710 | 4.865 | 4.700 | 4.810 | 594,029 | +0.02(+0.42%) |
May 28, 2024 | 4.710 | 4.815 | 4.620 | 4.790 | 478,488 | +0.09(+1.91%) |
May 24, 2024 | 4.720 | 4.730 | 4.660 | 4.700 | 151,579 | +0.03(+0.64%) |
May 23, 2024 | 4.770 | 4.770 | 4.630 | 4.670 | 435,395 | -0.07(-1.48%) |
May 22, 2024 | 4.740 | 4.760 | 4.615 | 4.740 | 512,247 | -0.01(-0.21%) |
May 21, 2024 | 4.810 | 4.860 | 4.720 | 4.750 | 331,786 | -0.08(-1.66%) |
May 20, 2024 | 4.830 | 5.005 | 4.815 | 4.830 | 444,590 | +0.00(+0.00%) |
May 17, 2024 | 4.820 | 4.945 | 4.795 | 4.830 | 321,501 | +0.03(+0.63%) |
May 16, 2024 | 4.770 | 4.860 | 4.735 | 4.800 | 392,188 | +0.06(+1.27%) |
May 15, 2024 | 4.800 | 4.840 | 4.715 | 4.740 | 519,161 | -0.05(-1.04%) |
May 14, 2024 | 5.040 | 5.090 | 4.730 | 4.790 | 970,610 | -0.19(-3.82%) |
May 13, 2024 | 4.740 | 5.106 | 4.720 | 4.980 | 1,303,046 | +0.33(+7.10%) |
May 10, 2024 | 4.700 | 4.750 | 4.580 | 4.650 | 900,786 | -0.02(-0.43%) |
May 09, 2024 | 4.640 | 4.730 | 4.568 | 4.670 | 846,772 | +0.02(+0.43%) |
May 08, 2024 | 4.620 | 4.755 | 4.475 | 4.650 | 1,421,357 | +0.01(+0.22%) |
May 07, 2024 | 4.750 | 4.965 | 4.550 | 4.640 | 2,593,688 | -0.20(-4.13%) |
May 06, 2024 | 4.780 | 5.080 | 4.780 | 4.840 | 1,186,871 | -0.02(-0.41%) |
May 03, 2024 | 4.670 | 5.030 | 4.650 | 4.860 | 6,112,593 | +1.07(+28.23%) |
May 02, 2024 | 3.680 | 3.800 | 3.630 | 3.790 | 756,886 | +0.16(+4.41%) |
May 01, 2024 | 3.560 | 3.685 | 3.549 | 3.630 | 396,528 | +0.06(+1.68%) |
Apr 30, 2024 | 3.550 | 3.630 | 3.520 | 3.570 | 170,391 | -0.02(-0.56%) |
Apr 29, 2024 | 3.510 | 3.590 | 3.485 | 3.590 | 151,906 | +0.12(+3.46%) |
Apr 26, 2024 | 3.440 | 3.495 | 3.435 | 3.470 | 176,392 | +0.01(+0.29%) |
Apr 25, 2024 | 3.420 | 3.475 | 3.370 | 3.460 | 212,771 | -0.03(-0.86%) |
Apr 24, 2024 | 3.450 | 3.500 | 3.390 | 3.490 | 171,938 | +0.01(+0.29%) |
Apr 23, 2024 | 3.350 | 3.480 | 3.330 | 3.480 | 194,188 | +0.11(+3.26%) |
Apr 22, 2024 | 3.550 | 3.560 | 3.370 | 3.370 | 337,028 | -0.15(-4.26%) |
Apr 19, 2024 | 3.420 | 3.555 | 3.420 | 3.520 | 266,492 | +0.07(+2.03%) |
Apr 18, 2024 | 3.420 | 3.540 | 3.385 | 3.450 | 337,310 | +0.03(+0.88%) |
Apr 17, 2024 | 3.470 | 3.560 | 3.410 | 3.420 | 249,817 | -0.03(-0.87%) |
Apr 16, 2024 | 3.520 | 3.545 | 3.450 | 3.450 | 291,492 | -0.13(-3.63%) |
Apr 15, 2024 | 3.650 | 3.685 | 3.475 | 3.580 | 418,026 | -0.06(-1.65%) |
Apr 12, 2024 | 3.620 | 3.720 | 3.612 | 3.640 | 282,314 | -0.02(-0.55%) |
Apr 11, 2024 | 3.700 | 3.840 | 3.630 | 3.660 | 571,086 | -0.03(-0.81%) |
Apr 10, 2024 | 3.700 | 3.740 | 3.630 | 3.690 | 464,572 | -0.15(-3.91%) |
Apr 09, 2024 | 3.910 | 4.030 | 3.740 | 3.840 | 335,917 | -0.04(-1.03%) |
Apr 08, 2024 | 3.750 | 3.940 | 3.730 | 3.880 | 508,318 | +0.17(+4.58%) |
Apr 05, 2024 | 3.660 | 3.725 | 3.630 | 3.710 | 383,165 | +0.05(+1.37%) |
Apr 04, 2024 | 3.600 | 3.680 | 3.560 | 3.660 | 557,698 | +0.09(+2.52%) |
Apr 03, 2024 | 3.450 | 3.585 | 3.380 | 3.570 | 376,851 | +0.13(+3.78%) |
Apr 02, 2024 | 3.560 | 3.590 | 3.430 | 3.440 | 360,127 | -0.20(-5.49%) |
Apr 01, 2024 | 3.640 | 3.670 | 3.540 | 3.640 | 335,422 | +0.02(+0.55%) |
Mar 28, 2024 | 3.610 | 3.630 | 3.630 | 3.620 | 458,011 | +0.03(+0.84%) |
Mar 27, 2024 | 3.460 | 3.590 | 3.460 | 3.590 | 394,412 | +0.16(+4.66%) |
Mar 26, 2024 | 3.220 | 3.530 | 3.220 | 3.430 | 768,967 | +0.25(+7.86%) |
Mar 25, 2024 | 3.070 | 3.180 | 3.055 | 3.180 | 350,954 | +0.08(+2.58%) |
Mar 22, 2024 | 3.220 | 3.242 | 3.100 | 3.100 | 283,379 | -0.15(-4.62%) |
Mar 21, 2024 | 3.200 | 3.290 | 3.180 | 3.250 | 346,910 | +0.09(+2.85%) |
Mar 20, 2024 | 3.020 | 3.214 | 2.990 | 3.160 | 790,097 | +0.13(+4.29%) |
Mar 19, 2024 | 3.030 | 3.160 | 3.020 | 3.030 | 733,507 | +0.00(+0.00%) |
Mar 18, 2024 | 3.070 | 3.160 | 3.020 | 3.030 | 749,233 | -0.01(-0.33%) |
Mar 15, 2024 | 3.100 | 3.161 | 2.870 | 3.040 | 2,114,568 | -0.13(-4.10%) |
Mar 14, 2024 | 3.200 | 3.230 | 3.030 | 3.170 | 1,033,702 | +0.10(+3.26%) |
Mar 13, 2024 | 2.880 | 3.210 | 2.310 | 3.070 | 4,311,139 | -0.39(-11.27%) |
Mar 12, 2024 | 3.470 | 3.510 | 3.430 | 3.460 | 605,591 | -0.05(-1.42%) |
Mar 11, 2024 | 3.460 | 3.555 | 3.450 | 3.510 | 416,656 | +0.04(+1.15%) |
Mar 08, 2024 | 3.570 | 3.660 | 3.470 | 3.470 | 358,486 | -0.09(-2.53%) |
Mar 07, 2024 | 3.530 | 3.615 | 3.485 | 3.560 | 614,359 | +0.07(+2.01%) |
Mar 06, 2024 | 3.650 | 3.720 | 3.490 | 3.490 | 763,262 | -0.18(-4.90%) |
Mar 05, 2024 | 3.770 | 3.860 | 3.660 | 3.670 | 507,002 | -0.13(-3.42%) |
Mar 04, 2024 | 3.880 | 3.920 | 3.710 | 3.800 | 751,801 | -0.06(-1.55%) |
Mar 01, 2024 | 4.060 | 4.060 | 3.828 | 3.860 | 531,146 | -0.14(-3.50%) |
Feb 29, 2024 | 4.090 | 4.140 | 3.980 | 4.000 | 1,809,186 | +0.00(+0.00%) |
Feb 28, 2024 | 4.040 | 4.200 | 3.970 | 4.000 | 521,331 | -0.04(-0.99%) |
Feb 27, 2024 | 4.140 | 4.180 | 3.910 | 4.040 | 545,067 | -0.16(-3.81%) |
Feb 26, 2024 | 3.970 | 4.305 | 3.950 | 4.200 | 863,126 | +0.21(+5.26%) |
Feb 23, 2024 | 4.050 | 4.095 | 3.770 | 3.990 | 617,434 | -0.02(-0.50%) |
Feb 22, 2024 | 3.870 | 4.065 | 3.760 | 4.010 | 526,419 | +0.15(+3.89%) |
Feb 21, 2024 | 4.220 | 4.229 | 3.820 | 3.860 | 1,048,766 | -0.34(-8.10%) |
Feb 20, 2024 | 3.590 | 4.220 | 3.590 | 4.200 | 1,756,072 | +0.66(+18.64%) |
Feb 16, 2024 | 3.460 | 3.610 | 3.415 | 3.540 | 499,161 | +0.02(+0.57%) |
Feb 15, 2024 | 3.350 | 3.545 | 3.340 | 3.520 | 460,484 | +0.19(+5.71%) |
Feb 14, 2024 | 3.380 | 3.425 | 3.275 | 3.330 | 494,400 | +0.02(+0.60%) |
Feb 13, 2024 | 3.450 | 3.510 | 3.290 | 3.310 | 493,141 | -0.33(-9.07%) |
Feb 12, 2024 | 3.490 | 3.700 | 3.490 | 3.640 | 558,297 | +0.18(+5.20%) |
Feb 09, 2024 | 3.420 | 3.500 | 3.415 | 3.460 | 530,397 | +0.02(+0.58%) |
Feb 08, 2024 | 3.380 | 3.480 | 3.340 | 3.440 | 402,834 | +0.06(+1.78%) |
Feb 07, 2024 | 3.550 | 3.550 | 3.375 | 3.380 | 380,103 | -0.12(-3.43%) |
Feb 06, 2024 | 3.360 | 3.520 | 3.305 | 3.500 | 487,120 | +0.16(+4.79%) |
Feb 05, 2024 | 3.480 | 3.490 | 3.330 | 3.340 | 498,846 | -0.13(-3.75%) |
Feb 02, 2024 | 3.750 | 3.750 | 3.430 | 3.470 | 709,822 | -0.37(-9.64%) |
Feb 01, 2024 | 3.740 | 3.880 | 3.700 | 3.840 | 450,152 | +0.13(+3.50%) |
Jan 31, 2024 | 3.790 | 3.890 | 3.689 | 3.710 | 726,472 | -0.08(-2.11%) |
Jan 30, 2024 | 3.750 | 3.825 | 3.735 | 3.790 | 664,435 | +0.02(+0.53%) |
Jan 29, 2024 | 3.750 | 3.790 | 3.640 | 3.770 | 672,152 | +0.03(+0.80%) |
Jan 26, 2024 | 3.740 | 3.790 | 3.711 | 3.740 | 397,235 | +0.04(+1.08%) |
Jan 25, 2024 | 3.700 | 3.825 | 3.625 | 3.700 | 288,487 | +0.05(+1.37%) |
Jan 24, 2024 | 3.840 | 3.840 | 3.630 | 3.650 | 350,854 | -0.10(-2.67%) |
Jan 23, 2024 | 3.740 | 3.780 | 3.650 | 3.750 | 430,626 | +0.07(+1.90%) |
Jan 22, 2024 | 3.490 | 3.700 | 3.490 | 3.680 | 544,350 | +0.26(+7.60%) |
Jan 19, 2024 | 3.400 | 3.460 | 3.272 | 3.420 | 523,061 | +0.08(+2.40%) |
Jan 18, 2024 | 3.350 | 3.380 | 3.250 | 3.340 | 599,591 | +0.07(+2.14%) |
Jan 17, 2024 | 3.360 | 3.490 | 3.240 | 3.270 | 553,692 | -0.18(-5.22%) |
Jan 16, 2024 | 3.470 | 3.550 | 3.430 | 3.450 | 473,525 | -0.05(-1.43%) |
Jan 12, 2024 | 3.560 | 3.695 | 3.475 | 3.500 | 396,745 | +0.00(+0.00%) |
Jan 11, 2024 | 3.460 | 3.500 | 3.370 | 3.500 | 553,859 | +0.00(+0.00%) |
Jan 10, 2024 | 3.540 | 3.540 | 3.415 | 3.500 | 494,957 | -0.02(-0.57%) |
Jan 09, 2024 | 3.630 | 3.630 | 3.495 | 3.520 | 538,532 | -0.18(-4.86%) |
Jan 08, 2024 | 3.640 | 3.730 | 3.592 | 3.700 | 503,356 | +0.06(+1.65%) |
Jan 05, 2024 | 3.710 | 3.765 | 3.590 | 3.640 | 599,499 | -0.09(-2.41%) |
Jan 04, 2024 | 3.890 | 3.920 | 3.660 | 3.730 | 642,205 | -0.18(-4.60%) |
Jan 03, 2024 | 3.980 | 4.015 | 3.900 | 3.910 | 574,000 | -0.08(-2.01%) |
Jan 02, 2024 | 4.020 | 4.147 | 3.970 | 3.990 | 386,275 | -0.06(-1.48%) |
Dec 29, 2023 | 3.980 | 4.110 | 3.980 | 4.050 | 532,339 | +0.05(+1.25%) |
Dec 28, 2023 | 4.020 | 4.150 | 3.990 | 4.000 | 532,056 | +0.00(+0.00%) |
Dec 27, 2023 | 4.050 | 4.110 | 3.990 | 4.000 | 702,662 | -0.10(-2.44%) |
Dec 26, 2023 | 3.870 | 4.145 | 3.800 | 4.100 | 774,756 | +0.30(+7.89%) |
Dec 22, 2023 | 3.760 | 3.930 | 3.695 | 3.800 | 1,018,213 | +0.09(+2.43%) |
Dec 21, 2023 | 3.790 | 3.870 | 3.670 | 3.710 | 566,878 | -0.06(-1.59%) |
Dec 20, 2023 | 3.950 | 4.046 | 3.760 | 3.770 | 423,524 | -0.14(-3.58%) |
Dec 19, 2023 | 3.800 | 4.050 | 3.780 | 3.910 | 850,152 | +0.18(+4.83%) |
Dec 18, 2023 | 3.980 | 4.020 | 3.710 | 3.730 | 780,654 | -0.24(-6.05%) |
Dec 15, 2023 | 4.080 | 4.170 | 3.940 | 3.970 | 974,169 | -0.04(-1.00%) |
Dec 14, 2023 | 3.960 | 4.190 | 3.930 | 4.010 | 1,118,099 | +0.17(+4.43%) |
Dec 13, 2023 | 3.750 | 3.885 | 3.585 | 3.840 | 647,330 | +0.16(+4.35%) |
Dec 12, 2023 | 3.770 | 3.770 | 3.530 | 3.680 | 346,637 | -0.05(-1.34%) |
Dec 11, 2023 | 3.970 | 4.030 | 3.680 | 3.730 | 474,680 | -0.24(-6.05%) |
Dec 08, 2023 | 3.990 | 4.000 | 3.860 | 3.970 | 265,448 | +0.01(+0.25%) |
Dec 07, 2023 | 3.800 | 3.960 | 3.757 | 3.960 | 367,091 | +0.14(+3.66%) |
Dec 06, 2023 | 3.980 | 4.040 | 3.790 | 3.820 | 359,306 | -0.12(-3.05%) |
Dec 05, 2023 | 4.190 | 4.270 | 3.920 | 3.940 | 345,725 | -0.29(-6.86%) |
Dec 04, 2023 | 4.160 | 4.370 | 4.160 | 4.230 | 613,108 | +0.05(+1.20%) |
Dec 01, 2023 | 4.050 | 4.220 | 4.020 | 4.180 | 529,345 | +0.18(+4.50%) |
Nov 30, 2023 | 4.300 | 4.300 | 3.985 | 4.000 | 592,151 | -0.30(-6.98%) |
Nov 29, 2023 | 4.320 | 4.380 | 4.250 | 4.300 | 451,182 | +0.03(+0.70%) |
Nov 28, 2023 | 4.320 | 4.348 | 4.210 | 4.270 | 393,262 | -0.07(-1.61%) |
Nov 27, 2023 | 4.420 | 4.470 | 4.210 | 4.340 | 519,458 | -0.12(-2.69%) |
Nov 24, 2023 | 4.470 | 4.570 | 4.400 | 4.460 | 145,227 | -0.03(-0.67%) |
Nov 22, 2023 | 4.390 | 4.550 | 4.340 | 4.490 | 273,496 | +0.16(+3.70%) |
Nov 21, 2023 | 4.120 | 4.350 | 4.120 | 4.330 | 414,831 | +0.16(+3.84%) |
Nov 20, 2023 | 3.790 | 4.310 | 3.790 | 4.170 | 703,164 | +0.36(+9.45%) |
Nov 17, 2023 | 3.830 | 3.900 | 3.780 | 3.810 | 647,873 | +0.01(+0.26%) |
Nov 16, 2023 | 3.910 | 4.060 | 3.770 | 3.800 | 824,921 | -0.14(-3.55%) |
Nov 15, 2023 | 3.890 | 3.960 | 3.830 | 3.940 | 722,278 | +0.15(+3.96%) |
Nov 14, 2023 | 3.290 | 3.810 | 3.210 | 3.790 | 1,626,623 | +0.63(+19.94%) |
Nov 13, 2023 | 2.870 | 3.250 | 2.870 | 3.160 | 2,591,586 | +0.29(+10.10%) |
Nov 10, 2023 | 3.250 | 3.250 | 2.810 | 2.870 | 2,546,673 | -0.32(-10.03%) |
Nov 09, 2023 | 4.940 | 4.940 | 2.900 | 3.190 | 3,562,512 | -4.21(-56.89%) |
Nov 08, 2023 | 7.810 | 7.880 | 7.360 | 7.400 | 226,695 | -0.32(-4.15%) |
Nov 07, 2023 | 7.510 | 7.730 | 7.480 | 7.720 | 363,221 | +0.15(+1.98%) |
Nov 06, 2023 | 7.600 | 7.830 | 7.450 | 7.570 | 516,072 | +0.00(+0.00%) |
Nov 03, 2023 | 7.270 | 7.570 | 7.240 | 7.570 | 265,996 | +0.46(+6.47%) |
Nov 02, 2023 | 6.970 | 7.230 | 6.970 | 7.110 | 244,319 | +0.23(+3.34%) |
Nov 01, 2023 | 7.080 | 7.080 | 6.820 | 6.880 | 154,822 | -0.16(-2.27%) |
Oct 31, 2023 | 6.910 | 7.050 | 6.820 | 7.040 | 250,159 | +0.19(+2.77%) |
Oct 30, 2023 | 6.870 | 7.040 | 6.792 | 6.850 | 155,527 | +0.08(+1.18%) |
Oct 27, 2023 | 6.720 | 6.800 | 6.710 | 6.770 | 250,688 | +0.02(+0.30%) |
Oct 26, 2023 | 6.860 | 6.880 | 6.740 | 6.750 | 191,093 | -0.15(-2.17%) |
Oct 25, 2023 | 6.770 | 7.000 | 6.740 | 6.900 | 228,082 | +0.05(+0.73%) |
Oct 24, 2023 | 6.820 | 6.886 | 6.690 | 6.850 | 266,951 | +0.06(+0.88%) |
Oct 23, 2023 | 6.950 | 7.150 | 6.780 | 6.790 | 235,592 | -0.22(-3.14%) |
Oct 20, 2023 | 7.070 | 7.150 | 6.995 | 7.010 | 284,765 | -0.04(-0.57%) |
Oct 19, 2023 | 7.310 | 7.310 | 7.002 | 7.050 | 145,669 | -0.22(-3.03%) |
Oct 18, 2023 | 7.410 | 7.410 | 7.230 | 7.270 | 154,544 | -0.17(-2.28%) |
Oct 17, 2023 | 7.140 | 7.480 | 7.140 | 7.440 | 294,180 | +0.29(+4.06%) |
Oct 16, 2023 | 7.180 | 7.330 | 7.100 | 7.150 | 192,174 | +0.05(+0.70%) |
Oct 13, 2023 | 7.250 | 7.280 | 6.990 | 7.100 | 218,420 | -0.10(-1.39%) |
Oct 12, 2023 | 7.450 | 7.450 | 7.150 | 7.200 | 149,815 | -0.23(-3.10%) |
Oct 11, 2023 | 7.520 | 7.580 | 7.380 | 7.430 | 139,772 | -0.03(-0.40%) |
Oct 10, 2023 | 7.410 | 7.550 | 7.390 | 7.460 | 107,222 | +0.08(+1.08%) |
Oct 09, 2023 | 7.280 | 7.480 | 7.180 | 7.380 | 151,542 | +0.03(+0.41%) |
Oct 06, 2023 | 7.460 | 7.520 | 7.330 | 7.350 | 161,486 | -0.11(-1.47%) |
Oct 05, 2023 | 7.210 | 7.500 | 7.210 | 7.460 | 263,539 | +0.20(+2.75%) |
Oct 04, 2023 | 7.210 | 7.415 | 7.150 | 7.260 | 227,073 | +0.01(+0.14%) |
Oct 03, 2023 | 7.520 | 7.572 | 7.240 | 7.250 | 233,271 | -0.26(-3.46%) |
Oct 02, 2023 | 7.650 | 7.655 | 7.500 | 7.510 | 178,308 | -0.14(-1.83%) |
Sep 29, 2023 | 7.680 | 7.790 | 7.590 | 7.650 | 236,132 | +0.01(+0.13%) |
Sep 28, 2023 | 7.710 | 7.760 | 7.585 | 7.640 | 189,139 | -0.07(-0.91%) |
Sep 27, 2023 | 7.760 | 7.995 | 7.690 | 7.710 | 194,532 | -0.02(-0.26%) |
Sep 26, 2023 | 7.560 | 7.780 | 7.560 | 7.730 | 194,082 | +0.13(+1.71%) |
Sep 25, 2023 | 7.580 | 7.650 | 7.550 | 7.600 | 178,437 | +0.00(+0.00%) |
Sep 22, 2023 | 7.710 | 7.760 | 7.550 | 7.600 | 173,113 | -0.09(-1.17%) |
Sep 21, 2023 | 7.540 | 7.760 | 7.540 | 7.690 | 111,649 | +0.00(+0.00%) |
Sep 20, 2023 | 7.840 | 7.970 | 7.680 | 7.690 | 126,190 | -0.09(-1.16%) |
Sep 19, 2023 | 7.630 | 7.805 | 7.570 | 7.780 | 217,604 | +0.18(+2.37%) |
Sep 18, 2023 | 7.650 | 7.650 | 7.480 | 7.600 | 225,049 | -0.02(-0.26%) |
Sep 15, 2023 | 7.660 | 7.820 | 7.561 | 7.620 | 505,053 | -0.06(-0.78%) |
Sep 14, 2023 | 7.540 | 7.700 | 7.490 | 7.680 | 267,394 | +0.19(+2.54%) |
Sep 13, 2023 | 7.470 | 7.560 | 7.350 | 7.490 | 224,937 | -0.02(-0.27%) |
Sep 12, 2023 | 7.590 | 7.630 | 7.480 | 7.510 | 252,352 | -0.08(-1.05%) |
Sep 11, 2023 | 7.650 | 7.778 | 7.490 | 7.590 | 235,963 | -0.04(-0.52%) |
Sep 08, 2023 | 7.430 | 7.640 | 7.390 | 7.630 | 251,392 | +0.18(+2.42%) |
Sep 07, 2023 | 8.020 | 8.020 | 7.370 | 7.450 | 384,092 | -0.60(-7.45%) |
Sep 06, 2023 | 8.190 | 8.240 | 8.040 | 8.050 | 279,452 | -0.11(-1.35%) |
Sep 05, 2023 | 7.940 | 8.180 | 7.890 | 8.160 | 296,697 | +0.15(+1.87%) |
Sep 01, 2023 | 8.170 | 8.255 | 7.890 | 8.010 | 274,535 | -0.09(-1.11%) |
Aug 31, 2023 | 8.020 | 8.180 | 7.960 | 8.100 | 332,707 | +0.10(+1.25%) |
Aug 30, 2023 | 8.220 | 8.280 | 7.910 | 8.000 | 368,684 | -0.21(-2.56%) |
Aug 29, 2023 | 7.660 | 8.220 | 7.610 | 8.210 | 326,026 | +0.53(+6.90%) |
Aug 28, 2023 | 7.490 | 7.680 | 7.490 | 7.680 | 193,506 | +0.20(+2.67%) |
Aug 25, 2023 | 7.530 | 7.630 | 7.400 | 7.480 | 180,394 | -0.03(-0.40%) |
Aug 24, 2023 | 7.490 | 7.611 | 7.420 | 7.510 | 230,416 | -0.02(-0.27%) |
Aug 23, 2023 | 7.480 | 7.605 | 7.450 | 7.530 | 238,446 | +0.07(+0.94%) |
Aug 22, 2023 | 7.570 | 7.585 | 7.410 | 7.460 | 213,946 | -0.12(-1.58%) |
Aug 21, 2023 | 7.490 | 7.659 | 7.490 | 7.580 | 207,937 | -0.01(-0.13%) |
Aug 18, 2023 | 7.530 | 7.800 | 7.440 | 7.590 | 286,878 | +0.03(+0.40%) |
Aug 17, 2023 | 7.350 | 7.600 | 7.335 | 7.560 | 272,722 | +0.18(+2.44%) |
Aug 16, 2023 | 7.500 | 7.570 | 7.370 | 7.380 | 293,192 | -0.15(-1.99%) |
Aug 15, 2023 | 7.760 | 7.790 | 7.330 | 7.530 | 323,019 | -0.40(-5.04%) |
Aug 14, 2023 | 7.600 | 7.950 | 7.460 | 7.930 | 287,430 | +0.32(+4.20%) |
Aug 11, 2023 | 7.670 | 7.750 | 7.370 | 7.610 | 341,921 | -0.12(-1.55%) |
Aug 10, 2023 | 7.920 | 8.130 | 7.630 | 7.730 | 413,838 | -0.19(-2.40%) |
Aug 09, 2023 | 7.540 | 7.920 | 7.530 | 7.920 | 399,560 | +0.38(+5.04%) |
Aug 08, 2023 | 7.840 | 7.852 | 7.190 | 7.540 | 796,090 | -0.74(-8.94%) |
Aug 07, 2023 | 8.230 | 8.425 | 8.110 | 8.280 | 201,270 | +0.05(+0.61%) |
Aug 04, 2023 | 8.180 | 8.490 | 8.180 | 8.230 | 369,420 | +0.02(+0.24%) |
Aug 03, 2023 | 8.250 | 8.470 | 8.170 | 8.210 | 261,791 | -0.06(-0.73%) |
Aug 02, 2023 | 7.990 | 8.390 | 7.950 | 8.270 | 322,733 | +0.21(+2.61%) |
Aug 01, 2023 | 8.200 | 8.430 | 8.000 | 8.060 | 922,042 | -0.18(-2.18%) |
Jul 31, 2023 | 7.800 | 8.240 | 7.800 | 8.240 | 574,172 | +0.42(+5.37%) |
Jul 28, 2023 | 7.920 | 8.080 | 7.790 | 7.820 | 270,692 | -0.04(-0.51%) |
Jul 27, 2023 | 8.270 | 8.430 | 7.780 | 7.860 | 307,044 | -0.27(-3.32%) |
Jul 26, 2023 | 8.160 | 8.240 | 8.020 | 8.130 | 195,931 | +0.02(+0.25%) |
Jul 25, 2023 | 8.230 | 8.330 | 7.960 | 8.110 | 328,333 | -0.17(-2.05%) |
Jul 24, 2023 | 7.920 | 8.428 | 7.920 | 8.280 | 796,240 | +0.28(+3.50%) |
Jul 21, 2023 | 8.490 | 8.589 | 7.940 | 8.000 | 426,845 | -0.43(-5.10%) |
Jul 20, 2023 | 8.050 | 8.500 | 7.910 | 8.430 | 412,108 | +0.43(+5.37%) |
Jul 19, 2023 | 7.840 | 8.090 | 7.830 | 8.000 | 498,502 | +0.17(+2.17%) |
Jul 18, 2023 | 7.740 | 8.240 | 7.650 | 7.830 | 281,775 | -0.01(-0.13%) |
Jul 17, 2023 | 8.340 | 8.340 | 7.500 | 7.840 | 293,353 | -0.53(-6.33%) |
Jul 14, 2023 | 8.720 | 8.720 | 8.350 | 8.370 | 144,054 | -0.40(-4.56%) |
Jul 13, 2023 | 8.850 | 8.970 | 8.710 | 8.770 | 127,053 | -0.04(-0.45%) |
Jul 12, 2023 | 8.760 | 9.000 | 8.590 | 8.810 | 295,004 | +0.11(+1.26%) |
Jul 11, 2023 | 8.640 | 8.870 | 8.620 | 8.700 | 166,025 | +0.07(+0.81%) |
Jul 10, 2023 | 8.830 | 8.960 | 8.610 | 8.630 | 171,934 | -0.25(-2.82%) |
Jul 07, 2023 | 8.540 | 9.060 | 8.540 | 8.880 | 282,528 | +0.34(+3.98%) |
Jul 06, 2023 | 8.460 | 8.600 | 8.350 | 8.540 | 167,840 | -0.05(-0.58%) |
Jul 05, 2023 | 8.510 | 8.640 | 8.360 | 8.590 | 162,196 | +0.00(+0.00%) |
Jul 03, 2023 | 8.380 | 8.605 | 8.380 | 8.590 | 91,046 | +0.15(+1.78%) |
Jun 30, 2023 | 8.520 | 8.530 | 8.370 | 8.440 | 174,753 | -0.03(-0.35%) |
Jun 29, 2023 | 8.420 | 8.715 | 8.400 | 8.470 | 214,505 | +0.05(+0.59%) |
Jun 28, 2023 | 8.200 | 8.430 | 7.900 | 8.420 | 239,863 | +0.22(+2.68%) |
Jun 27, 2023 | 7.960 | 8.340 | 7.860 | 8.200 | 235,194 | +0.29(+3.67%) |
Jun 26, 2023 | 7.650 | 8.050 | 7.650 | 7.910 | 245,888 | +0.26(+3.40%) |
Jun 23, 2023 | 7.300 | 7.650 | 7.285 | 7.650 | 1,574,721 | +0.21(+2.82%) |
Jun 22, 2023 | 7.490 | 7.490 | 7.260 | 7.440 | 305,307 | -0.10(-1.33%) |
Jun 21, 2023 | 7.660 | 7.660 | 7.470 | 7.540 | 311,440 | -0.17(-2.20%) |
Jun 20, 2023 | 7.850 | 7.850 | 7.570 | 7.710 | 267,589 | -0.13(-1.66%) |
Jun 16, 2023 | 7.880 | 7.880 | 7.630 | 7.840 | 463,652 | +0.05(+0.64%) |
Jun 15, 2023 | 7.760 | 7.830 | 7.540 | 7.790 | 412,259 | +0.01(+0.13%) |
Jun 14, 2023 | 8.070 | 8.135 | 7.760 | 7.780 | 352,420 | -0.25(-3.11%) |
Jun 13, 2023 | 8.090 | 8.265 | 8.020 | 8.030 | 327,090 | -0.02(-0.25%) |
Jun 12, 2023 | 8.010 | 8.250 | 8.010 | 8.050 | 341,866 | +0.02(+0.25%) |
Jun 09, 2023 | 8.230 | 8.250 | 7.900 | 8.030 | 385,220 | -0.22(-2.67%) |
Jun 08, 2023 | 8.350 | 8.390 | 8.120 | 8.250 | 224,365 | -0.14(-1.67%) |
Jun 07, 2023 | 8.020 | 8.460 | 8.020 | 8.390 | 459,767 | +0.42(+5.27%) |
Jun 06, 2023 | 7.860 | 8.070 | 7.840 | 7.970 | 311,527 | +0.07(+0.89%) |
Jun 05, 2023 | 7.800 | 7.960 | 7.680 | 7.900 | 387,733 | +0.10(+1.28%) |
Jun 02, 2023 | 7.960 | 8.180 | 7.790 | 7.800 | 538,777 | -0.02(-0.26%) |