Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 1.475 | 1.480 | 1.450 | 1.450 | 38,817 | -0.09(-5.84%) |
May 24, 2024 | 1.540 | 1.550 | 1.530 | 1.540 | 6,441 | +0.01(+0.65%) |
May 23, 2024 | 1.545 | 1.548 | 1.520 | 1.530 | 177,752 | -0.01(-0.65%) |
May 22, 2024 | 1.540 | 1.560 | 1.535 | 1.540 | 7,203 | +0.06(+4.05%) |
May 21, 2024 | 1.475 | 1.490 | 1.470 | 1.480 | 44,749 | -0.01(-0.67%) |
May 20, 2024 | 1.490 | 1.500 | 1.476 | 1.490 | 23,520 | -0.01(-0.67%) |
May 17, 2024 | 1.480 | 1.500 | 1.480 | 1.500 | 5,210 | -0.00(-0.33%) |
May 16, 2024 | 1.516 | 1.525 | 1.495 | 1.505 | 18,177 | +0.03(+2.08%) |
May 15, 2024 | 1.460 | 1.475 | 1.434 | 1.474 | 16,567 | -0.08(-5.19%) |
May 14, 2024 | 1.560 | 1.560 | 1.540 | 1.555 | 139,605 | +0.07(+5.07%) |
May 13, 2024 | 1.455 | 1.490 | 1.450 | 1.480 | 22,860 | -0.01(-0.67%) |
May 10, 2024 | 1.500 | 1.500 | 1.480 | 1.490 | 20,026 | -0.04(-2.61%) |
May 09, 2024 | 1.530 | 1.540 | 1.520 | 1.530 | 50,463 | -0.03(-1.92%) |
May 08, 2024 | 1.570 | 1.570 | 1.540 | 1.560 | 15,107 | -0.01(-0.64%) |
May 07, 2024 | 1.590 | 1.590 | 1.560 | 1.570 | 34,983 | -0.04(-2.48%) |
May 06, 2024 | 1.610 | 1.620 | 1.600 | 1.610 | 24,368 | +0.00(+0.00%) |
May 03, 2024 | 1.620 | 1.620 | 1.600 | 1.610 | 4,870 | -0.01(-0.62%) |
May 02, 2024 | 1.610 | 1.630 | 1.600 | 1.620 | 64,953 | -0.01(-0.61%) |
May 01, 2024 | 1.690 | 1.690 | 1.630 | 1.630 | 2,078 | -0.00(-0.18%) |
Apr 30, 2024 | 1.660 | 1.660 | 1.633 | 1.633 | 5,557 | -0.10(-5.61%) |
Apr 29, 2024 | 1.720 | 1.740 | 1.700 | 1.730 | 17,938 | -0.03(-1.93%) |
Apr 26, 2024 | 1.760 | 1.770 | 1.752 | 1.764 | 7,314 | -0.08(-4.13%) |
Apr 25, 2024 | 1.780 | 1.850 | 1.780 | 1.840 | 89,703 | +0.10(+5.75%) |
Apr 24, 2024 | 1.750 | 1.770 | 1.720 | 1.740 | 36,102 | -0.03(-1.69%) |
Apr 23, 2024 | 1.810 | 1.830 | 1.770 | 1.770 | 35,090 | -0.02(-1.12%) |
Apr 22, 2024 | 1.790 | 1.795 | 1.770 | 1.790 | 59,979 | +0.02(+1.13%) |
Apr 19, 2024 | 1.720 | 1.770 | 1.710 | 1.770 | 115,379 | +0.06(+3.51%) |
Apr 18, 2024 | 1.700 | 1.730 | 1.660 | 1.710 | 61,621 | +0.12(+7.55%) |
Apr 17, 2024 | 1.585 | 1.610 | 1.585 | 1.590 | 94,741 | -0.01(-0.63%) |
Apr 16, 2024 | 1.615 | 1.630 | 1.600 | 1.600 | 124,544 | -0.05(-3.03%) |
Apr 15, 2024 | 1.675 | 1.680 | 1.650 | 1.650 | 55,237 | -0.06(-3.51%) |
Apr 12, 2024 | 1.740 | 1.740 | 1.690 | 1.710 | 58,731 | +0.01(+0.59%) |
Apr 11, 2024 | 1.720 | 1.720 | 1.670 | 1.700 | 94,494 | -0.02(-1.16%) |
Apr 10, 2024 | 1.720 | 1.733 | 1.710 | 1.720 | 38,900 | -0.03(-1.71%) |
Apr 09, 2024 | 1.740 | 1.750 | 1.720 | 1.750 | 189,256 | +0.07(+4.17%) |
Apr 08, 2024 | 1.660 | 1.690 | 1.660 | 1.680 | 70,605 | +0.07(+4.35%) |
Apr 05, 2024 | 1.640 | 1.640 | 1.610 | 1.610 | 85,554 | -0.07(-4.17%) |
Apr 04, 2024 | 1.710 | 1.780 | 1.670 | 1.680 | 99,023 | +0.00(+0.00%) |
Apr 03, 2024 | 1.650 | 1.706 | 1.650 | 1.680 | 55,492 | -0.01(-0.59%) |
Apr 02, 2024 | 1.670 | 1.690 | 1.670 | 1.690 | 59,261 | -0.04(-2.03%) |
Apr 01, 2024 | 1.735 | 1.770 | 1.710 | 1.725 | 35,161 | -0.00(-0.29%) |
Mar 28, 2024 | 1.710 | 1.740 | 1.705 | 1.730 | 48,278 | +0.00(+0.00%) |
Mar 27, 2024 | 1.750 | 1.750 | 1.720 | 1.730 | 72,599 | -0.01(-0.57%) |
Mar 26, 2024 | 1.745 | 1.755 | 1.730 | 1.740 | 132,527 | +0.01(+0.58%) |
Mar 25, 2024 | 1.720 | 1.770 | 1.720 | 1.730 | 89,266 | +0.00(+0.00%) |
Mar 22, 2024 | 1.760 | 1.770 | 1.730 | 1.730 | 53,332 | -0.06(-3.35%) |
Mar 21, 2024 | 1.840 | 1.840 | 1.790 | 1.790 | 79,175 | -0.03(-1.65%) |
Mar 20, 2024 | 1.760 | 1.830 | 1.760 | 1.820 | 100,839 | +0.06(+3.41%) |
Mar 19, 2024 | 1.780 | 1.790 | 1.750 | 1.760 | 119,876 | -0.06(-3.56%) |
Mar 18, 2024 | 1.890 | 1.900 | 1.820 | 1.825 | 97,277 | -0.16(-7.83%) |
Mar 15, 2024 | 1.980 | 2.000 | 1.960 | 1.980 | 202,912 | +0.20(+11.11%) |
Mar 14, 2024 | 1.850 | 1.850 | 1.760 | 1.782 | 46,429 | -0.08(-4.19%) |
Mar 13, 2024 | 1.875 | 1.890 | 1.860 | 1.860 | 38,133 | -0.00(-0.21%) |
Mar 12, 2024 | 1.876 | 1.880 | 1.820 | 1.864 | 125,651 | +0.05(+2.98%) |
Mar 11, 2024 | 1.920 | 1.920 | 1.800 | 1.810 | 166,158 | +0.03(+1.69%) |
Mar 08, 2024 | 1.830 | 1.960 | 1.780 | 1.780 | 189,089 | -0.86(-32.58%) |
Mar 07, 2024 | 3.190 | 3.220 | 2.640 | 2.640 | 215,865 | -0.55(-17.24%) |
Mar 06, 2024 | 3.240 | 3.240 | 3.190 | 3.190 | 46,214 | +0.15(+4.93%) |
Mar 05, 2024 | 3.120 | 3.150 | 3.040 | 3.040 | 86,889 | -0.12(-3.81%) |
Mar 04, 2024 | 3.185 | 3.190 | 3.160 | 3.160 | 44,782 | -0.24(-7.05%) |
Mar 01, 2024 | 3.290 | 3.400 | 3.290 | 3.400 | 59,026 | -0.01(-0.29%) |
Feb 29, 2024 | 3.430 | 3.430 | 3.390 | 3.410 | 176,734 | -0.16(-4.48%) |
Feb 28, 2024 | 3.520 | 3.608 | 3.520 | 3.570 | 60,775 | +0.23(+6.89%) |
Feb 27, 2024 | 3.280 | 3.410 | 3.280 | 3.340 | 81,102 | +0.35(+11.71%) |
Feb 26, 2024 | 3.010 | 3.022 | 2.960 | 2.990 | 44,318 | -0.34(-10.21%) |
Feb 23, 2024 | 3.350 | 3.380 | 3.330 | 3.330 | 41,702 | +0.08(+2.46%) |
Feb 22, 2024 | 3.260 | 3.290 | 3.210 | 3.250 | 52,352 | +0.00(+0.00%) |
Feb 21, 2024 | 3.220 | 3.250 | 3.180 | 3.250 | 43,932 | +0.01(+0.31%) |
Feb 20, 2024 | 3.220 | 3.270 | 3.190 | 3.240 | 73,371 | -0.04(-1.22%) |
Feb 16, 2024 | 3.300 | 3.310 | 3.265 | 3.280 | 14,723 | -0.06(-1.65%) |
Feb 15, 2024 | 3.350 | 3.350 | 3.290 | 3.335 | 110,611 | +0.06(+1.68%) |
Feb 14, 2024 | 3.280 | 3.310 | 3.250 | 3.280 | 130,526 | +0.07(+2.18%) |
Feb 13, 2024 | 3.220 | 3.270 | 3.180 | 3.210 | 131,914 | -0.26(-7.49%) |
Feb 12, 2024 | 3.530 | 3.540 | 3.470 | 3.470 | 25,962 | +0.00(+0.00%) |
Feb 09, 2024 | 3.430 | 3.470 | 3.370 | 3.470 | 81,267 | +0.00(+0.00%) |
Feb 08, 2024 | 3.437 | 3.480 | 3.437 | 3.470 | 150,071 | +0.11(+3.27%) |
Feb 07, 2024 | 3.410 | 3.410 | 3.360 | 3.360 | 64,044 | -0.28(-7.69%) |
Feb 06, 2024 | 3.520 | 3.660 | 3.520 | 3.640 | 128,624 | +0.31(+9.31%) |
Feb 05, 2024 | 3.280 | 3.330 | 3.270 | 3.330 | 59,243 | +0.10(+3.10%) |
Feb 02, 2024 | 3.225 | 3.260 | 3.200 | 3.230 | 37,338 | +0.03(+0.94%) |
Feb 01, 2024 | 3.230 | 3.230 | 3.150 | 3.200 | 83,366 | -0.09(-2.74%) |
Jan 31, 2024 | 3.305 | 3.337 | 3.270 | 3.290 | 57,721 | -0.13(-3.80%) |
Jan 30, 2024 | 3.405 | 3.469 | 3.390 | 3.420 | 27,902 | -0.11(-3.12%) |
Jan 29, 2024 | 3.550 | 3.560 | 3.490 | 3.530 | 45,630 | -0.10(-2.75%) |
Jan 26, 2024 | 3.605 | 3.630 | 3.570 | 3.630 | 10,146 | +0.14(+4.01%) |
Jan 25, 2024 | 3.455 | 3.490 | 3.420 | 3.490 | 100,630 | -0.04(-1.13%) |
Jan 24, 2024 | 3.500 | 3.530 | 3.460 | 3.530 | 181,817 | +0.06(+1.73%) |
Jan 23, 2024 | 3.385 | 3.470 | 3.355 | 3.470 | 181,529 | +0.42(+13.77%) |
Jan 22, 2024 | 3.080 | 3.090 | 3.050 | 3.050 | 123,281 | -0.11(-3.48%) |
Jan 19, 2024 | 3.080 | 3.160 | 3.080 | 3.160 | 55,385 | -0.12(-3.66%) |
Jan 18, 2024 | 3.224 | 3.280 | 3.220 | 3.280 | 385,725 | -0.02(-0.61%) |
Jan 17, 2024 | 3.350 | 3.360 | 3.300 | 3.300 | 149,057 | -0.03(-0.90%) |
Jan 16, 2024 | 3.160 | 3.330 | 3.140 | 3.330 | 47,963 | -0.20(-5.67%) |
Jan 12, 2024 | 3.500 | 3.550 | 3.500 | 3.530 | 13,015 | -0.04(-1.12%) |
Jan 11, 2024 | 3.582 | 3.582 | 3.500 | 3.570 | 15,789 | -0.06(-1.65%) |
Jan 10, 2024 | 3.665 | 3.670 | 3.630 | 3.630 | 2,648 | -0.04(-1.09%) |
Jan 09, 2024 | 3.632 | 3.670 | 3.630 | 3.670 | 2,376 | -0.06(-1.61%) |
Jan 08, 2024 | 3.640 | 3.730 | 3.640 | 3.730 | 21,269 | +0.08(+2.19%) |
Jan 05, 2024 | 3.580 | 3.680 | 3.580 | 3.650 | 6,215 | +0.07(+1.96%) |
Jan 04, 2024 | 3.595 | 3.640 | 3.580 | 3.580 | 8,294 | -0.06(-1.65%) |
Jan 03, 2024 | 3.599 | 3.680 | 3.599 | 3.640 | 17,177 | -0.11(-2.93%) |
Jan 02, 2024 | 3.820 | 3.820 | 3.720 | 3.750 | 153,832 | -0.13(-3.35%) |
Dec 29, 2023 | 3.880 | 3.919 | 3.830 | 3.880 | 7,604 | +0.01(+0.26%) |
Dec 28, 2023 | 3.870 | 3.910 | 3.870 | 3.870 | 4,863 | -0.11(-2.76%) |
Dec 27, 2023 | 3.970 | 4.010 | 3.959 | 3.980 | 19,681 | +0.13(+3.38%) |
Dec 26, 2023 | 3.885 | 3.920 | 3.850 | 3.850 | 9,119 | +0.00(+0.00%) |
Dec 22, 2023 | 3.880 | 3.890 | 3.850 | 3.850 | 26,383 | -0.01(-0.26%) |
Dec 21, 2023 | 3.860 | 3.900 | 3.850 | 3.860 | 20,734 | +0.02(+0.52%) |
Dec 20, 2023 | 3.877 | 3.922 | 3.840 | 3.840 | 597,272 | -0.09(-2.29%) |
Dec 19, 2023 | 3.880 | 3.970 | 3.880 | 3.930 | 623,597 | +0.09(+2.34%) |
Dec 18, 2023 | 3.850 | 3.865 | 3.797 | 3.840 | 31,540 | -0.13(-3.27%) |
Dec 15, 2023 | 4.058 | 4.078 | 3.970 | 3.970 | 31,622 | -0.14(-3.41%) |
Dec 14, 2023 | 4.088 | 4.130 | 4.065 | 4.110 | 56,481 | +0.20(+5.12%) |
Dec 13, 2023 | 3.817 | 3.910 | 3.768 | 3.910 | 34,467 | -0.02(-0.51%) |
Dec 12, 2023 | 3.990 | 4.000 | 3.900 | 3.930 | 39,729 | -0.18(-4.38%) |
Dec 11, 2023 | 4.188 | 4.240 | 4.110 | 4.110 | 102,834 | -0.14(-3.29%) |
Dec 08, 2023 | 4.287 | 4.293 | 4.230 | 4.250 | 24,338 | +0.06(+1.43%) |
Dec 07, 2023 | 4.138 | 4.250 | 4.125 | 4.190 | 32,081 | +0.07(+1.70%) |
Dec 06, 2023 | 4.077 | 4.140 | 4.072 | 4.120 | 23,655 | +0.11(+2.74%) |
Dec 05, 2023 | 3.980 | 4.040 | 3.967 | 4.010 | 76,783 | +0.10(+2.56%) |
Dec 04, 2023 | 3.922 | 3.922 | 3.860 | 3.910 | 121,463 | +0.10(+2.62%) |
Dec 01, 2023 | 3.770 | 3.850 | 3.755 | 3.810 | 12,220 | +0.06(+1.60%) |
Nov 30, 2023 | 3.795 | 3.810 | 3.750 | 3.750 | 60,164 | -0.14(-3.60%) |
Nov 29, 2023 | 3.915 | 3.928 | 3.880 | 3.890 | 26,082 | +0.08(+2.10%) |
Nov 28, 2023 | 3.840 | 3.840 | 3.800 | 3.810 | 31,701 | -0.17(-4.27%) |
Nov 27, 2023 | 4.000 | 4.005 | 3.960 | 3.980 | 33,992 | -0.03(-0.75%) |
Nov 24, 2023 | 3.966 | 4.020 | 3.960 | 4.010 | 7,844 | +0.10(+2.56%) |
Nov 22, 2023 | 3.910 | 3.930 | 3.885 | 3.910 | 57,733 | -0.11(-2.74%) |
Nov 21, 2023 | 4.130 | 4.130 | 3.990 | 4.020 | 21,525 | -0.37(-8.43%) |
Nov 20, 2023 | 4.410 | 4.410 | 4.340 | 4.390 | 42,229 | +0.07(+1.62%) |
Nov 17, 2023 | 4.315 | 4.360 | 4.300 | 4.320 | 29,391 | +0.05(+1.17%) |
Nov 16, 2023 | 4.160 | 4.355 | 4.160 | 4.270 | 42,417 | -0.70(-14.08%) |
Nov 15, 2023 | 5.457 | 5.510 | 4.940 | 4.970 | 86,095 | -0.48(-8.81%) |
Nov 14, 2023 | 5.410 | 5.480 | 5.410 | 5.450 | 22,888 | +0.27(+5.21%) |
Nov 13, 2023 | 5.130 | 5.210 | 5.120 | 5.180 | 31,671 | -0.11(-2.08%) |
Nov 10, 2023 | 5.260 | 5.300 | 5.230 | 5.290 | 21,271 | -0.05(-0.94%) |
Nov 09, 2023 | 5.428 | 5.442 | 5.330 | 5.340 | 20,332 | -0.09(-1.66%) |
Nov 08, 2023 | 5.505 | 5.518 | 5.410 | 5.430 | 12,038 | -0.19(-3.38%) |
Nov 07, 2023 | 5.518 | 5.620 | 5.518 | 5.620 | 7,308 | +0.04(+0.72%) |
Nov 06, 2023 | 5.680 | 5.680 | 5.577 | 5.580 | 26,594 | -0.16(-2.79%) |
Nov 03, 2023 | 5.827 | 5.827 | 5.720 | 5.740 | 3,334 | +0.13(+2.32%) |
Nov 02, 2023 | 5.607 | 5.640 | 5.560 | 5.610 | 15,726 | +0.16(+2.94%) |
Nov 01, 2023 | 5.380 | 5.520 | 5.360 | 5.450 | 152,639 | +0.10(+1.87%) |
Oct 31, 2023 | 5.420 | 5.420 | 5.330 | 5.350 | 26,610 | -0.19(-3.43%) |
Oct 30, 2023 | 5.503 | 5.630 | 5.450 | 5.540 | 14,303 | -0.11(-1.95%) |
Oct 27, 2023 | 5.740 | 5.760 | 5.650 | 5.650 | 11,887 | -0.03(-0.53%) |
Oct 26, 2023 | 5.728 | 5.730 | 5.652 | 5.680 | 10,899 | -0.70(-10.97%) |
Oct 25, 2023 | 6.298 | 6.542 | 6.270 | 6.380 | 14,954 | -0.42(-6.18%) |
Oct 24, 2023 | 6.700 | 6.800 | 6.700 | 6.800 | 9,736 | +0.29(+4.45%) |
Oct 23, 2023 | 6.430 | 6.560 | 6.250 | 6.510 | 9,028 | -0.05(-0.76%) |
Oct 20, 2023 | 6.615 | 6.630 | 6.560 | 6.560 | 4,011 | +0.11(+1.71%) |
Oct 19, 2023 | 6.430 | 6.450 | 6.330 | 6.450 | 10,570 | -0.03(-0.46%) |
Oct 18, 2023 | 6.470 | 6.505 | 6.430 | 6.480 | 7,767 | -0.10(-1.52%) |
Oct 17, 2023 | 6.605 | 6.638 | 6.580 | 6.580 | 7,622 | +0.02(+0.30%) |
Oct 16, 2023 | 6.537 | 6.600 | 6.500 | 6.560 | 7,736 | +0.03(+0.46%) |
Oct 13, 2023 | 6.625 | 6.625 | 6.520 | 6.530 | 5,827 | -0.12(-1.80%) |
Oct 12, 2023 | 6.790 | 6.790 | 6.650 | 6.650 | 10,961 | -0.26(-3.76%) |
Oct 11, 2023 | 6.965 | 6.990 | 6.910 | 6.910 | 2,488 | -0.16(-2.26%) |
Oct 10, 2023 | 7.020 | 7.120 | 7.020 | 7.070 | 14,443 | +0.09(+1.29%) |
Oct 09, 2023 | 6.920 | 6.980 | 6.885 | 6.980 | 5,156 | +0.04(+0.58%) |
Oct 06, 2023 | 6.760 | 6.950 | 6.742 | 6.940 | 14,263 | -0.22(-3.07%) |
Oct 05, 2023 | 7.120 | 7.190 | 7.120 | 7.160 | 5,818 | +0.01(+0.14%) |
Oct 04, 2023 | 7.150 | 7.230 | 7.150 | 7.150 | 2,014 | +0.06(+0.85%) |
Oct 03, 2023 | 7.130 | 7.150 | 7.080 | 7.090 | 12,834 | -0.15(-2.07%) |
Oct 02, 2023 | 7.380 | 7.380 | 7.190 | 7.240 | 10,519 | -0.20(-2.69%) |
Sep 29, 2023 | 7.440 | 7.510 | 7.360 | 7.440 | 20,119 | +0.16(+2.16%) |
Sep 28, 2023 | 7.230 | 7.340 | 7.230 | 7.282 | 6,321 | -0.05(-0.65%) |
Sep 27, 2023 | 7.322 | 7.330 | 7.270 | 7.330 | 10,605 | -0.13(-1.74%) |
Sep 26, 2023 | 7.616 | 7.628 | 7.460 | 7.460 | 3,770 | -0.36(-4.60%) |
Sep 25, 2023 | 7.910 | 7.820 | 7.805 | 7.820 | 11,844 | -0.24(-2.98%) |
Sep 22, 2023 | 8.080 | 8.120 | 8.040 | 8.060 | 27,852 | -0.07(-0.86%) |
Sep 21, 2023 | 8.047 | 8.160 | 8.010 | 8.130 | 4,434 | -0.37(-4.35%) |
Sep 20, 2023 | 8.590 | 8.600 | 8.490 | 8.500 | 21,713 | -0.32(-3.63%) |
Sep 19, 2023 | 8.748 | 8.820 | 8.730 | 8.820 | 10,100 | +0.23(+2.68%) |
Sep 18, 2023 | 8.565 | 8.630 | 8.565 | 8.590 | 11,213 | -0.24(-2.72%) |
Sep 15, 2023 | 8.883 | 8.883 | 8.810 | 8.830 | 15,645 | -0.21(-2.32%) |
Sep 14, 2023 | 8.940 | 9.040 | 8.910 | 9.040 | 11,105 | +0.25(+2.84%) |
Sep 13, 2023 | 8.838 | 8.850 | 8.790 | 8.790 | 7,381 | +0.25(+2.93%) |
Sep 12, 2023 | 8.550 | 8.570 | 8.540 | 8.540 | 4,648 | +0.60(+7.56%) |
Sep 11, 2023 | 7.970 | 7.970 | 7.910 | 7.940 | 6,852 | +0.17(+2.19%) |
Sep 08, 2023 | 7.810 | 7.810 | 7.770 | 7.770 | 2,792 | -0.04(-0.51%) |
Sep 07, 2023 | 7.730 | 7.810 | 7.730 | 7.810 | 5,024 | +0.03(+0.39%) |
Sep 06, 2023 | 7.750 | 7.780 | 7.750 | 7.780 | 4,740 | -0.45(-5.47%) |
Sep 05, 2023 | 8.195 | 8.245 | 8.195 | 8.230 | 11,166 | +0.35(+4.44%) |
Sep 01, 2023 | 7.970 | 7.970 | 7.870 | 7.880 | 18,264 | -0.13(-1.62%) |
Aug 31, 2023 | 7.990 | 8.050 | 7.940 | 8.010 | 21,211 | +0.32(+4.16%) |
Aug 30, 2023 | 7.620 | 7.690 | 7.606 | 7.690 | 3,881 | +0.38(+5.20%) |
Aug 29, 2023 | 7.260 | 7.330 | 7.260 | 7.310 | 5,274 | +0.05(+0.69%) |
Aug 28, 2023 | 7.232 | 7.280 | 7.220 | 7.260 | 8,894 | +0.11(+1.54%) |
Aug 25, 2023 | 7.170 | 7.170 | 7.045 | 7.150 | 9,440 | -0.01(-0.14%) |
Aug 24, 2023 | 7.128 | 7.180 | 7.122 | 7.160 | 3,006 | +0.03(+0.42%) |
Aug 23, 2023 | 7.100 | 7.140 | 7.080 | 7.130 | 12,110 | +0.02(+0.35%) |
Aug 22, 2023 | 7.050 | 7.170 | 7.050 | 7.105 | 8,975 | +0.16(+2.23%) |
Aug 21, 2023 | 6.910 | 6.980 | 6.900 | 6.950 | 9,104 | -0.07(-1.00%) |
Aug 18, 2023 | 7.008 | 7.025 | 6.985 | 7.020 | 5,358 | +0.05(+0.72%) |
Aug 17, 2023 | 7.020 | 7.040 | 6.950 | 6.970 | 46,101 | +0.21(+3.11%) |
Aug 16, 2023 | 6.808 | 6.879 | 6.760 | 6.760 | 324,449 | +0.26(+4.00%) |
Aug 15, 2023 | 6.590 | 6.590 | 6.500 | 6.500 | 7,217 | -0.05(-0.76%) |
Aug 14, 2023 | 6.520 | 6.550 | 6.420 | 6.550 | 89,270 | +0.01(+0.15%) |
Aug 11, 2023 | 6.520 | 6.594 | 6.510 | 6.540 | 10,564 | -0.06(-0.91%) |
Aug 10, 2023 | 6.710 | 6.720 | 6.600 | 6.600 | 9,328 | +0.06(+0.92%) |
Aug 09, 2023 | 6.690 | 6.690 | 6.530 | 6.540 | 7,317 | -0.20(-2.97%) |
Aug 08, 2023 | 6.710 | 6.766 | 6.660 | 6.740 | 11,288 | -0.01(-0.15%) |
Aug 07, 2023 | 6.740 | 6.760 | 6.650 | 6.750 | 8,535 | +0.02(+0.30%) |
Aug 04, 2023 | 6.860 | 6.860 | 6.730 | 6.730 | 10,294 | +0.08(+1.20%) |
Aug 03, 2023 | 6.570 | 6.690 | 6.570 | 6.650 | 12,113 | -0.13(-1.92%) |
Aug 02, 2023 | 6.787 | 6.810 | 6.770 | 6.780 | 8,017 | -0.15(-2.16%) |
Aug 01, 2023 | 6.940 | 6.976 | 6.880 | 6.930 | 4,887 | -0.14(-1.91%) |
Jul 31, 2023 | 7.125 | 7.133 | 7.050 | 7.065 | 19,708 | -0.01(-0.18%) |
Jul 28, 2023 | 7.055 | 7.150 | 7.055 | 7.077 | 7,083 | +0.21(+3.02%) |
Jul 27, 2023 | 6.920 | 7.050 | 6.870 | 6.870 | 39,926 | +0.17(+2.54%) |
Jul 26, 2023 | 6.500 | 6.730 | 6.500 | 6.700 | 8,305 | -0.12(-1.76%) |
Jul 25, 2023 | 6.750 | 6.820 | 6.750 | 6.820 | 24,175 | +0.39(+6.07%) |
Jul 24, 2023 | 6.362 | 6.450 | 6.353 | 6.430 | 18,176 | +0.23(+3.71%) |
Jul 21, 2023 | 6.150 | 6.232 | 6.150 | 6.200 | 18,442 | +0.09(+1.47%) |
Jul 20, 2023 | 6.190 | 6.190 | 6.110 | 6.110 | 13,225 | -0.55(-8.26%) |
Jul 19, 2023 | 6.675 | 6.675 | 6.630 | 6.660 | 16,315 | +0.27(+4.23%) |
Jul 18, 2023 | 6.305 | 6.390 | 6.290 | 6.390 | 12,933 | -0.05(-0.78%) |
Jul 17, 2023 | 6.440 | 6.450 | 6.380 | 6.440 | 9,033 | -0.03(-0.46%) |
Jul 14, 2023 | 6.620 | 6.650 | 6.470 | 6.470 | 50,584 | -0.20(-3.00%) |
Jul 13, 2023 | 6.656 | 6.690 | 6.625 | 6.670 | 26,605 | -0.03(-0.45%) |
Jul 12, 2023 | 6.695 | 6.716 | 6.660 | 6.700 | 6,728 | +0.13(+1.98%) |
Jul 11, 2023 | 6.595 | 6.595 | 6.485 | 6.570 | 10,791 | -0.09(-1.35%) |
Jul 10, 2023 | 6.590 | 6.700 | 6.590 | 6.660 | 44,492 | +0.00(+0.00%) |
Jul 07, 2023 | 6.550 | 6.720 | 6.518 | 6.660 | 15,801 | +0.27(+4.23%) |
Jul 06, 2023 | 6.513 | 6.513 | 6.320 | 6.390 | 16,912 | +0.01(+0.16%) |
Jul 05, 2023 | 6.400 | 6.400 | 6.320 | 6.380 | 6,173 | -0.13(-2.00%) |
Jul 03, 2023 | 6.340 | 6.510 | 6.340 | 6.510 | 5,219 | +0.37(+6.03%) |
Jun 30, 2023 | 6.080 | 6.140 | 6.080 | 6.140 | 26,846 | +0.08(+1.32%) |
Jun 29, 2023 | 6.130 | 6.150 | 6.030 | 6.060 | 10,572 | -0.08(-1.38%) |
Jun 28, 2023 | 6.180 | 6.180 | 6.140 | 6.145 | 15,893 | +0.05(+0.90%) |
Jun 27, 2023 | 5.980 | 6.100 | 5.960 | 6.090 | 10,888 | +0.34(+5.91%) |
Jun 26, 2023 | 5.730 | 5.800 | 5.690 | 5.750 | 24,158 | +0.20(+3.60%) |
Jun 23, 2023 | 5.630 | 5.630 | 5.505 | 5.550 | 35,711 | -0.36(-6.09%) |
Jun 22, 2023 | 5.805 | 5.930 | 5.793 | 5.910 | 65,024 | +0.85(+16.80%) |
Jun 21, 2023 | 5.035 | 5.060 | 4.978 | 5.060 | 5,509 | +0.04(+0.80%) |
Jun 20, 2023 | 4.970 | 5.022 | 4.970 | 5.020 | 21,222 | +0.01(+0.20%) |
Jun 16, 2023 | 5.053 | 5.053 | 4.890 | 5.010 | 7,804 | +0.08(+1.62%) |
Jun 15, 2023 | 4.895 | 4.960 | 4.875 | 4.930 | 15,855 | +0.11(+2.28%) |
Jun 14, 2023 | 4.825 | 4.850 | 4.780 | 4.820 | 10,669 | -0.10(-2.03%) |
Jun 13, 2023 | 5.037 | 5.037 | 4.920 | 4.920 | 59,281 | +0.06(+1.23%) |
Jun 12, 2023 | 4.840 | 4.890 | 4.800 | 4.860 | 39,166 | +0.04(+0.73%) |
Jun 09, 2023 | 4.827 | 4.840 | 4.800 | 4.825 | 13,402 | -0.12(-2.53%) |
Jun 08, 2023 | 4.920 | 4.965 | 4.920 | 4.950 | 16,097 | +0.06(+1.23%) |
Jun 07, 2023 | 4.920 | 4.950 | 4.890 | 4.890 | 25,147 | -0.14(-2.78%) |
Jun 06, 2023 | 5.040 | 5.075 | 5.005 | 5.030 | 12,069 | -0.27(-5.09%) |
Jun 05, 2023 | 5.330 | 5.353 | 5.299 | 5.300 | 33,034 | -0.15(-2.75%) |
Jun 02, 2023 | 5.521 | 5.521 | 5.440 | 5.450 | 14,156 | -0.14(-2.57%) |