Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 8.260 | 8.910 | 8.170 | 8.810 | 210,205 | +0.56(+6.79%) |
May 23, 2024 | 8.650 | 8.650 | 8.212 | 8.250 | 112,952 | -0.39(-4.51%) |
May 22, 2024 | 8.560 | 8.770 | 8.450 | 8.640 | 142,646 | +0.03(+0.35%) |
May 21, 2024 | 8.710 | 8.920 | 8.540 | 8.610 | 185,830 | -0.15(-1.71%) |
May 20, 2024 | 8.750 | 8.865 | 8.610 | 8.760 | 133,822 | -0.07(-0.79%) |
May 17, 2024 | 8.990 | 9.100 | 8.610 | 8.830 | 235,771 | -0.12(-1.34%) |
May 16, 2024 | 8.780 | 9.370 | 8.735 | 8.950 | 268,612 | +0.11(+1.24%) |
May 15, 2024 | 9.100 | 9.200 | 8.800 | 8.840 | 227,767 | -0.08(-0.90%) |
May 14, 2024 | 8.900 | 9.200 | 8.670 | 8.920 | 389,105 | +0.11(+1.19%) |
May 13, 2024 | 8.590 | 9.080 | 8.480 | 8.815 | 486,162 | +0.35(+4.20%) |
May 10, 2024 | 8.740 | 8.890 | 8.400 | 8.460 | 494,813 | -0.23(-2.65%) |
May 09, 2024 | 8.200 | 8.870 | 8.030 | 8.690 | 657,464 | +0.45(+5.46%) |
May 08, 2024 | 8.200 | 8.750 | 7.420 | 8.240 | 882,017 | +0.94(+12.88%) |
May 07, 2024 | 7.180 | 7.506 | 7.075 | 7.300 | 357,447 | +0.11(+1.53%) |
May 06, 2024 | 7.400 | 7.400 | 7.010 | 7.190 | 441,594 | +0.04(+0.56%) |
May 03, 2024 | 7.200 | 7.300 | 7.000 | 7.150 | 148,016 | +0.12(+1.71%) |
May 02, 2024 | 7.200 | 7.350 | 6.750 | 7.030 | 215,068 | -0.02(-0.28%) |
May 01, 2024 | 6.830 | 7.330 | 6.720 | 7.050 | 148,793 | +0.25(+3.68%) |
Apr 30, 2024 | 6.910 | 6.945 | 6.720 | 6.800 | 225,547 | -0.22(-3.13%) |
Apr 29, 2024 | 6.840 | 7.040 | 6.670 | 7.020 | 203,384 | +0.24(+3.54%) |
Apr 26, 2024 | 6.480 | 6.780 | 6.468 | 6.780 | 174,045 | +0.30(+4.63%) |
Apr 25, 2024 | 6.990 | 6.990 | 6.420 | 6.480 | 197,744 | -0.57(-8.09%) |
Apr 24, 2024 | 6.880 | 7.070 | 6.720 | 7.050 | 231,138 | +0.15(+2.17%) |
Apr 23, 2024 | 6.690 | 7.070 | 6.640 | 6.900 | 184,495 | +0.20(+2.99%) |
Apr 22, 2024 | 6.760 | 6.835 | 6.620 | 6.700 | 173,383 | -0.05(-0.74%) |
Apr 19, 2024 | 6.920 | 7.280 | 6.680 | 6.750 | 260,842 | -0.34(-4.80%) |
Apr 18, 2024 | 6.970 | 7.200 | 6.770 | 7.090 | 346,206 | +0.14(+2.01%) |
Apr 17, 2024 | 7.000 | 7.040 | 6.750 | 6.950 | 464,068 | +0.02(+0.29%) |
Apr 16, 2024 | 7.020 | 7.220 | 6.830 | 6.930 | 211,820 | -0.23(-3.21%) |
Apr 15, 2024 | 7.380 | 7.400 | 7.060 | 7.160 | 309,033 | -0.20(-2.72%) |
Apr 12, 2024 | 7.140 | 7.380 | 6.950 | 7.360 | 250,742 | +0.08(+1.10%) |
Apr 11, 2024 | 7.420 | 7.680 | 7.150 | 7.280 | 228,981 | -0.12(-1.62%) |
Apr 10, 2024 | 7.410 | 7.710 | 7.150 | 7.400 | 692,234 | -0.32(-4.15%) |
Apr 09, 2024 | 6.490 | 7.950 | 6.460 | 7.720 | 869,153 | +1.29(+20.06%) |
Apr 08, 2024 | 6.340 | 6.569 | 6.140 | 6.430 | 332,439 | +0.13(+2.06%) |
Apr 05, 2024 | 6.650 | 6.780 | 6.290 | 6.300 | 327,628 | -0.35(-5.26%) |
Apr 04, 2024 | 7.180 | 7.240 | 6.560 | 6.650 | 195,721 | -0.29(-4.18%) |
Apr 03, 2024 | 7.010 | 7.210 | 6.905 | 6.940 | 172,175 | -0.15(-2.12%) |
Apr 02, 2024 | 7.320 | 7.375 | 6.880 | 7.090 | 286,344 | -0.45(-5.97%) |
Apr 01, 2024 | 8.070 | 8.070 | 7.520 | 7.540 | 235,634 | -0.53(-6.57%) |
Mar 28, 2024 | 7.920 | 8.190 | 7.900 | 8.070 | 315,844 | +0.11(+1.32%) |
Mar 27, 2024 | 7.820 | 8.030 | 7.730 | 7.965 | 242,350 | +0.22(+2.91%) |
Mar 26, 2024 | 7.650 | 7.840 | 7.550 | 7.740 | 227,522 | +0.22(+2.93%) |
Mar 25, 2024 | 7.120 | 7.630 | 7.120 | 7.520 | 329,809 | +0.45(+6.36%) |
Mar 22, 2024 | 7.140 | 7.140 | 6.840 | 7.070 | 245,301 | -0.05(-0.70%) |
Mar 21, 2024 | 6.990 | 7.210 | 6.780 | 7.120 | 303,449 | +0.23(+3.34%) |
Mar 20, 2024 | 6.820 | 7.000 | 6.640 | 6.890 | 150,139 | +0.04(+0.58%) |
Mar 19, 2024 | 6.800 | 6.980 | 6.760 | 6.850 | 198,700 | +0.01(+0.15%) |
Mar 18, 2024 | 6.890 | 7.220 | 6.670 | 6.840 | 449,950 | -0.06(-0.87%) |
Mar 15, 2024 | 6.750 | 6.980 | 6.650 | 6.900 | 296,398 | +0.15(+2.22%) |
Mar 14, 2024 | 7.150 | 7.150 | 6.640 | 6.750 | 263,390 | -0.39(-5.46%) |
Mar 13, 2024 | 6.960 | 7.220 | 6.955 | 7.140 | 241,017 | +0.16(+2.29%) |
Mar 12, 2024 | 7.130 | 7.200 | 6.770 | 6.980 | 422,543 | -0.21(-2.92%) |
Mar 11, 2024 | 7.670 | 7.670 | 7.180 | 7.190 | 220,062 | -0.40(-5.27%) |
Mar 08, 2024 | 7.660 | 8.030 | 7.520 | 7.590 | 613,169 | +0.05(+0.66%) |
Mar 07, 2024 | 7.080 | 7.590 | 7.080 | 7.540 | 410,392 | +0.51(+7.25%) |
Mar 06, 2024 | 6.850 | 7.150 | 6.726 | 7.030 | 441,368 | +0.28(+4.15%) |
Mar 05, 2024 | 6.550 | 6.980 | 6.519 | 6.750 | 330,757 | +0.07(+1.05%) |
Mar 04, 2024 | 7.040 | 7.060 | 6.470 | 6.680 | 610,695 | -0.35(-4.91%) |
Mar 01, 2024 | 6.670 | 7.030 | 6.600 | 7.025 | 706,257 | +0.38(+5.64%) |
Feb 29, 2024 | 6.300 | 6.970 | 6.220 | 6.650 | 1,132,967 | +0.36(+5.72%) |
Feb 28, 2024 | 7.100 | 7.240 | 5.820 | 6.290 | 2,832,860 | -3.05(-32.66%) |
Feb 27, 2024 | 9.380 | 9.700 | 9.120 | 9.340 | 570,031 | +0.06(+0.65%) |
Feb 26, 2024 | 9.380 | 9.460 | 9.031 | 9.280 | 306,790 | +0.09(+0.98%) |
Feb 23, 2024 | 9.270 | 9.380 | 9.060 | 9.190 | 270,582 | -0.18(-1.92%) |
Feb 22, 2024 | 9.350 | 9.650 | 9.250 | 9.370 | 264,461 | -0.02(-0.21%) |
Feb 21, 2024 | 9.300 | 9.490 | 9.070 | 9.390 | 564,775 | -0.10(-1.05%) |
Feb 20, 2024 | 9.850 | 10.06 | 9.470 | 9.490 | 723,383 | -0.54(-5.38%) |
Feb 16, 2024 | 9.920 | 10.27 | 9.461 | 10.03 | 589,077 | -0.12(-1.18%) |
Feb 15, 2024 | 9.160 | 10.64 | 9.160 | 10.15 | 1,733,795 | +1.64(+19.27%) |
Feb 14, 2024 | 8.200 | 8.550 | 8.000 | 8.510 | 599,875 | +0.52(+6.51%) |
Feb 13, 2024 | 8.310 | 8.550 | 7.910 | 7.990 | 780,847 | -0.72(-8.27%) |
Feb 12, 2024 | 8.480 | 9.050 | 8.333 | 8.710 | 1,510,037 | +0.50(+6.09%) |
Feb 09, 2024 | 7.620 | 8.370 | 7.520 | 8.210 | 1,111,852 | +0.64(+8.45%) |
Feb 08, 2024 | 7.660 | 7.990 | 7.360 | 7.570 | 934,032 | -0.11(-1.43%) |
Feb 07, 2024 | 7.430 | 7.740 | 6.970 | 7.680 | 1,050,685 | +0.24(+3.23%) |
Feb 06, 2024 | 6.700 | 7.510 | 6.670 | 7.440 | 780,199 | +0.73(+10.88%) |
Feb 05, 2024 | 6.490 | 6.850 | 6.331 | 6.710 | 436,891 | +0.05(+0.75%) |
Feb 02, 2024 | 7.190 | 7.190 | 6.650 | 6.660 | 468,562 | -0.61(-8.39%) |
Feb 01, 2024 | 7.110 | 7.490 | 6.950 | 7.270 | 757,754 | +0.15(+2.18%) |
Jan 31, 2024 | 6.280 | 7.490 | 6.215 | 7.115 | 2,037,012 | +0.78(+12.31%) |
Jan 30, 2024 | 5.990 | 6.440 | 5.790 | 6.335 | 694,476 | +0.33(+5.58%) |
Jan 29, 2024 | 5.730 | 6.020 | 5.670 | 6.000 | 217,998 | +0.30(+5.26%) |
Jan 26, 2024 | 5.690 | 5.815 | 5.605 | 5.700 | 498,019 | +0.06(+1.06%) |
Jan 25, 2024 | 5.500 | 5.650 | 5.370 | 5.640 | 283,633 | +0.31(+5.82%) |
Jan 24, 2024 | 5.540 | 5.580 | 5.330 | 5.330 | 261,649 | -0.16(-2.91%) |
Jan 23, 2024 | 5.650 | 5.740 | 5.380 | 5.490 | 775,877 | -0.08(-1.44%) |
Jan 22, 2024 | 5.350 | 5.650 | 5.270 | 5.570 | 398,026 | +0.22(+4.11%) |
Jan 19, 2024 | 5.370 | 5.390 | 5.080 | 5.350 | 446,693 | +0.02(+0.47%) |
Jan 18, 2024 | 5.370 | 5.431 | 5.160 | 5.325 | 246,559 | -0.04(-0.84%) |
Jan 17, 2024 | 5.240 | 5.420 | 5.210 | 5.370 | 371,809 | -0.03(-0.56%) |
Jan 16, 2024 | 5.870 | 5.900 | 5.360 | 5.400 | 787,657 | -0.58(-9.70%) |
Jan 12, 2024 | 6.290 | 6.550 | 5.940 | 5.980 | 615,504 | -0.30(-4.85%) |
Jan 11, 2024 | 6.310 | 6.480 | 6.011 | 6.285 | 453,548 | -0.08(-1.18%) |
Jan 10, 2024 | 6.010 | 6.370 | 5.720 | 6.360 | 543,770 | +0.31(+5.12%) |
Jan 09, 2024 | 6.350 | 6.500 | 6.040 | 6.050 | 515,559 | -0.49(-7.42%) |
Jan 08, 2024 | 6.050 | 6.560 | 5.955 | 6.535 | 1,117,954 | +0.46(+7.66%) |
Jan 05, 2024 | 5.130 | 6.480 | 5.090 | 6.070 | 3,008,985 | +0.81(+15.40%) |
Jan 04, 2024 | 5.360 | 5.365 | 5.180 | 5.260 | 164,080 | -0.02(-0.28%) |
Jan 03, 2024 | 5.620 | 5.620 | 5.230 | 5.275 | 341,872 | -0.39(-6.97%) |
Jan 02, 2024 | 5.470 | 5.850 | 5.290 | 5.670 | 240,395 | +0.18(+3.28%) |
Dec 29, 2023 | 5.630 | 5.650 | 5.460 | 5.490 | 209,148 | -0.16(-2.83%) |
Dec 28, 2023 | 5.600 | 5.700 | 5.500 | 5.650 | 310,469 | +0.07(+1.16%) |
Dec 27, 2023 | 5.720 | 5.730 | 5.430 | 5.585 | 193,535 | -0.16(-2.70%) |
Dec 26, 2023 | 5.780 | 5.850 | 5.690 | 5.740 | 100,450 | -0.04(-0.69%) |
Dec 22, 2023 | 6.090 | 6.090 | 5.660 | 5.780 | 170,588 | -0.13(-2.20%) |
Dec 21, 2023 | 6.080 | 6.132 | 5.820 | 5.910 | 154,269 | +0.10(+1.72%) |
Dec 20, 2023 | 5.920 | 6.100 | 5.790 | 5.810 | 188,689 | -0.15(-2.52%) |
Dec 19, 2023 | 5.960 | 6.080 | 5.770 | 5.960 | 493,959 | +0.18(+3.11%) |
Dec 18, 2023 | 6.170 | 6.170 | 5.760 | 5.780 | 214,604 | -0.35(-5.71%) |
Dec 15, 2023 | 6.410 | 6.480 | 6.070 | 6.130 | 388,030 | -0.19(-3.01%) |
Dec 14, 2023 | 6.290 | 6.640 | 6.267 | 6.320 | 315,945 | +0.20(+3.27%) |
Dec 13, 2023 | 5.750 | 6.140 | 5.560 | 6.120 | 342,347 | +0.34(+5.88%) |
Dec 12, 2023 | 5.610 | 5.890 | 5.520 | 5.780 | 181,784 | +0.10(+1.76%) |
Dec 11, 2023 | 5.950 | 5.970 | 5.560 | 5.680 | 199,014 | -0.26(-4.38%) |
Dec 08, 2023 | 5.800 | 6.070 | 5.800 | 5.940 | 323,820 | +0.13(+2.24%) |
Dec 07, 2023 | 5.010 | 6.560 | 4.950 | 5.810 | 1,846,519 | +0.82(+16.43%) |
Dec 06, 2023 | 5.100 | 5.350 | 4.935 | 4.990 | 337,657 | -0.10(-1.96%) |
Dec 05, 2023 | 5.750 | 5.750 | 4.930 | 5.090 | 370,704 | -0.59(-10.39%) |
Dec 04, 2023 | 5.750 | 5.930 | 5.640 | 5.680 | 147,397 | -0.04(-0.70%) |
Dec 01, 2023 | 5.780 | 5.920 | 5.610 | 5.720 | 176,801 | -0.10(-1.72%) |
Nov 30, 2023 | 5.890 | 6.010 | 5.590 | 5.820 | 223,631 | -0.04(-0.68%) |
Nov 29, 2023 | 5.840 | 6.040 | 5.600 | 5.860 | 570,892 | +0.07(+1.21%) |
Nov 28, 2023 | 5.860 | 5.880 | 5.550 | 5.790 | 541,929 | -0.09(-1.53%) |
Nov 27, 2023 | 5.960 | 6.270 | 5.860 | 5.880 | 497,957 | -0.15(-2.49%) |
Nov 24, 2023 | 5.810 | 6.040 | 5.800 | 6.030 | 239,006 | +0.24(+4.15%) |
Nov 22, 2023 | 5.900 | 6.080 | 5.752 | 5.790 | 383,981 | -0.03(-0.52%) |
Nov 21, 2023 | 5.720 | 5.880 | 5.530 | 5.820 | 331,635 | +0.03(+0.52%) |
Nov 20, 2023 | 5.780 | 5.820 | 5.600 | 5.790 | 416,191 | +0.05(+0.87%) |
Nov 17, 2023 | 5.720 | 5.820 | 5.400 | 5.740 | 202,497 | +0.10(+1.77%) |
Nov 16, 2023 | 5.760 | 6.050 | 5.620 | 5.640 | 341,197 | -0.15(-2.59%) |
Nov 15, 2023 | 5.500 | 5.870 | 5.500 | 5.790 | 458,697 | +0.30(+5.46%) |
Nov 14, 2023 | 5.130 | 5.490 | 5.130 | 5.490 | 379,434 | +0.63(+12.96%) |
Nov 13, 2023 | 4.790 | 4.990 | 4.678 | 4.860 | 248,325 | +0.01(+0.21%) |
Nov 10, 2023 | 4.810 | 4.865 | 4.590 | 4.850 | 394,287 | +0.04(+0.83%) |
Nov 09, 2023 | 5.220 | 5.220 | 4.790 | 4.810 | 285,791 | -0.40(-7.68%) |
Nov 08, 2023 | 4.960 | 5.330 | 4.490 | 5.210 | 374,727 | -0.06(-1.14%) |
Nov 07, 2023 | 5.270 | 5.320 | 5.080 | 5.270 | 268,753 | -0.01(-0.19%) |
Nov 06, 2023 | 5.400 | 5.510 | 5.250 | 5.280 | 282,337 | -0.05(-0.94%) |
Nov 03, 2023 | 5.200 | 5.440 | 5.200 | 5.330 | 363,860 | +0.20(+3.90%) |
Nov 02, 2023 | 5.000 | 5.140 | 4.910 | 5.130 | 299,916 | +0.22(+4.48%) |
Nov 01, 2023 | 4.490 | 4.930 | 4.440 | 4.910 | 266,555 | +0.44(+9.84%) |
Oct 31, 2023 | 4.500 | 4.630 | 4.370 | 4.470 | 375,128 | +0.05(+1.13%) |
Oct 30, 2023 | 4.620 | 4.910 | 4.390 | 4.420 | 949,366 | +0.21(+4.99%) |
Oct 27, 2023 | 4.550 | 4.550 | 4.130 | 4.210 | 287,924 | -0.21(-4.75%) |
Oct 26, 2023 | 4.600 | 4.600 | 4.395 | 4.420 | 267,715 | -0.10(-2.21%) |
Oct 25, 2023 | 4.510 | 4.540 | 4.370 | 4.520 | 163,536 | -0.03(-0.66%) |
Oct 24, 2023 | 4.490 | 4.710 | 4.490 | 4.550 | 299,112 | +0.12(+2.71%) |
Oct 23, 2023 | 4.450 | 4.560 | 4.390 | 4.430 | 271,805 | -0.03(-0.67%) |
Oct 20, 2023 | 4.620 | 4.760 | 4.400 | 4.460 | 202,469 | -0.16(-3.46%) |
Oct 19, 2023 | 4.670 | 4.760 | 4.600 | 4.620 | 86,404 | -0.06(-1.28%) |
Oct 18, 2023 | 4.860 | 4.860 | 4.670 | 4.680 | 932,653 | -0.24(-4.88%) |
Oct 17, 2023 | 4.850 | 5.040 | 4.770 | 4.920 | 154,146 | +0.03(+0.61%) |
Oct 16, 2023 | 4.670 | 4.910 | 4.540 | 4.890 | 195,810 | +0.28(+6.07%) |
Oct 13, 2023 | 4.550 | 4.640 | 4.410 | 4.610 | 237,993 | +0.07(+1.54%) |
Oct 12, 2023 | 4.760 | 4.760 | 4.415 | 4.540 | 272,629 | -0.22(-4.62%) |
Oct 11, 2023 | 5.000 | 5.000 | 4.680 | 4.760 | 140,033 | -0.24(-4.80%) |
Oct 10, 2023 | 4.720 | 5.010 | 4.720 | 5.000 | 142,634 | +0.29(+6.27%) |
Oct 09, 2023 | 4.700 | 4.740 | 4.560 | 4.705 | 235,373 | -0.08(-1.77%) |
Oct 06, 2023 | 4.780 | 4.850 | 4.640 | 4.790 | 228,652 | -0.02(-0.42%) |
Oct 05, 2023 | 4.920 | 4.965 | 4.790 | 4.810 | 190,376 | -0.13(-2.63%) |
Oct 04, 2023 | 4.960 | 5.000 | 4.740 | 4.940 | 203,856 | +0.06(+1.13%) |
Oct 03, 2023 | 5.140 | 5.260 | 4.870 | 4.885 | 190,840 | -0.29(-5.69%) |
Oct 02, 2023 | 5.200 | 5.260 | 5.000 | 5.180 | 324,361 | -0.04(-0.77%) |
Sep 29, 2023 | 5.410 | 5.430 | 5.190 | 5.220 | 179,534 | -0.14(-2.61%) |
Sep 28, 2023 | 5.310 | 5.390 | 5.280 | 5.360 | 416,884 | +0.06(+1.13%) |
Sep 27, 2023 | 5.280 | 5.400 | 5.260 | 5.300 | 242,739 | +0.05(+0.95%) |
Sep 26, 2023 | 5.080 | 5.310 | 5.080 | 5.250 | 188,204 | +0.11(+2.14%) |
Sep 25, 2023 | 5.180 | 5.180 | 5.125 | 5.140 | 173,032 | -0.07(-1.34%) |
Sep 22, 2023 | 5.170 | 5.290 | 5.140 | 5.210 | 320,197 | +0.06(+1.17%) |
Sep 21, 2023 | 5.090 | 5.220 | 5.055 | 5.150 | 246,512 | -0.05(-0.96%) |
Sep 20, 2023 | 5.420 | 5.510 | 5.105 | 5.200 | 196,551 | -0.22(-4.06%) |
Sep 19, 2023 | 5.390 | 5.480 | 5.280 | 5.420 | 229,337 | +0.02(+0.37%) |
Sep 18, 2023 | 5.600 | 5.630 | 5.380 | 5.400 | 256,632 | -0.18(-3.23%) |
Sep 15, 2023 | 5.980 | 6.030 | 5.570 | 5.580 | 505,771 | -0.40(-6.69%) |
Sep 14, 2023 | 5.800 | 6.020 | 5.740 | 5.980 | 181,098 | +0.19(+3.28%) |
Sep 13, 2023 | 6.020 | 6.020 | 5.760 | 5.790 | 212,062 | -0.11(-1.86%) |
Sep 12, 2023 | 5.800 | 6.020 | 5.800 | 5.900 | 176,274 | +0.05(+0.85%) |
Sep 11, 2023 | 6.040 | 6.090 | 5.770 | 5.850 | 264,007 | -0.15(-2.50%) |
Sep 08, 2023 | 5.930 | 6.040 | 5.770 | 6.000 | 261,716 | +0.05(+0.84%) |
Sep 07, 2023 | 5.920 | 6.050 | 5.750 | 5.950 | 258,319 | -0.06(-1.00%) |
Sep 06, 2023 | 6.080 | 6.120 | 5.900 | 6.010 | 192,596 | -0.09(-1.48%) |
Sep 05, 2023 | 6.130 | 6.160 | 5.910 | 6.100 | 294,110 | -0.08(-1.29%) |
Sep 01, 2023 | 6.220 | 6.290 | 6.160 | 6.180 | 182,538 | -0.03(-0.48%) |
Aug 31, 2023 | 6.250 | 6.320 | 6.195 | 6.210 | 143,949 | -0.05(-0.80%) |
Aug 30, 2023 | 6.230 | 6.480 | 6.230 | 6.260 | 105,273 | +0.01(+0.16%) |
Aug 29, 2023 | 6.070 | 6.270 | 6.070 | 6.250 | 173,825 | +0.16(+2.63%) |
Aug 28, 2023 | 6.000 | 6.179 | 5.945 | 6.090 | 166,277 | +0.10(+1.67%) |
Aug 25, 2023 | 6.250 | 6.380 | 5.970 | 5.990 | 169,398 | -0.26(-4.16%) |
Aug 24, 2023 | 6.490 | 6.560 | 6.230 | 6.250 | 191,169 | -0.25(-3.85%) |
Aug 23, 2023 | 6.330 | 6.530 | 6.280 | 6.500 | 215,902 | +0.16(+2.52%) |
Aug 22, 2023 | 6.430 | 6.490 | 6.230 | 6.340 | 183,728 | -0.08(-1.25%) |
Aug 21, 2023 | 6.300 | 6.445 | 6.210 | 6.420 | 251,338 | +0.13(+2.07%) |
Aug 18, 2023 | 6.280 | 6.389 | 6.190 | 6.290 | 184,595 | -0.03(-0.47%) |
Aug 17, 2023 | 6.190 | 6.360 | 6.085 | 6.320 | 197,073 | +0.11(+1.77%) |
Aug 16, 2023 | 6.180 | 6.325 | 6.100 | 6.210 | 174,886 | +0.00(+0.00%) |
Aug 15, 2023 | 6.100 | 6.295 | 6.090 | 6.210 | 207,731 | +0.06(+0.98%) |
Aug 14, 2023 | 6.170 | 6.200 | 5.970 | 6.150 | 236,598 | -0.02(-0.32%) |
Aug 11, 2023 | 6.110 | 6.230 | 5.970 | 6.170 | 256,943 | +0.06(+0.98%) |
Aug 10, 2023 | 6.240 | 6.560 | 6.095 | 6.110 | 327,471 | -0.11(-1.77%) |
Aug 09, 2023 | 6.520 | 6.622 | 6.060 | 6.220 | 558,050 | -0.26(-4.01%) |
Aug 08, 2023 | 6.020 | 6.620 | 5.525 | 6.480 | 1,221,912 | -1.02(-13.60%) |
Aug 07, 2023 | 7.540 | 7.610 | 7.350 | 7.500 | 256,158 | -0.09(-1.19%) |
Aug 04, 2023 | 7.670 | 7.685 | 7.450 | 7.590 | 209,461 | -0.04(-0.52%) |
Aug 03, 2023 | 7.660 | 7.660 | 7.410 | 7.630 | 200,491 | +0.05(+0.66%) |
Aug 02, 2023 | 7.770 | 7.810 | 7.500 | 7.580 | 216,119 | -0.31(-3.93%) |
Aug 01, 2023 | 8.160 | 8.180 | 7.850 | 7.890 | 210,482 | -0.28(-3.43%) |
Jul 31, 2023 | 8.100 | 8.190 | 8.010 | 8.170 | 159,315 | +0.07(+0.86%) |
Jul 28, 2023 | 8.070 | 8.270 | 8.009 | 8.100 | 234,164 | +0.05(+0.62%) |
Jul 27, 2023 | 8.350 | 8.480 | 8.020 | 8.050 | 196,359 | -0.26(-3.13%) |
Jul 26, 2023 | 8.110 | 8.530 | 8.110 | 8.310 | 233,856 | +0.18(+2.21%) |
Jul 25, 2023 | 8.220 | 8.390 | 8.010 | 8.130 | 259,684 | -0.13(-1.57%) |
Jul 24, 2023 | 8.600 | 8.620 | 8.230 | 8.260 | 301,034 | -0.32(-3.73%) |
Jul 21, 2023 | 8.620 | 8.740 | 8.350 | 8.580 | 283,655 | -0.06(-0.69%) |
Jul 20, 2023 | 8.450 | 8.710 | 8.420 | 8.640 | 245,257 | +0.24(+2.86%) |
Jul 19, 2023 | 8.690 | 8.920 | 8.390 | 8.400 | 417,606 | -0.26(-3.00%) |
Jul 18, 2023 | 9.120 | 9.260 | 8.660 | 8.660 | 261,879 | -0.45(-4.94%) |
Jul 17, 2023 | 8.890 | 9.150 | 8.580 | 9.110 | 833,026 | +0.22(+2.47%) |
Jul 14, 2023 | 9.620 | 9.660 | 8.680 | 8.890 | 990,077 | -1.37(-13.35%) |
Jul 13, 2023 | 9.650 | 10.42 | 9.550 | 10.26 | 757,945 | -0.21(-2.01%) |
Jul 12, 2023 | 10.62 | 10.81 | 10.41 | 10.47 | 152,892 | +0.05(+0.48%) |
Jul 11, 2023 | 10.29 | 10.63 | 10.16 | 10.42 | 260,178 | +0.13(+1.26%) |
Jul 10, 2023 | 10.27 | 10.64 | 10.26 | 10.29 | 207,516 | -0.03(-0.29%) |
Jul 07, 2023 | 10.30 | 10.48 | 10.25 | 10.32 | 232,652 | +0.02(+0.19%) |
Jul 06, 2023 | 10.28 | 10.46 | 10.19 | 10.30 | 254,434 | -0.16(-1.53%) |
Jul 05, 2023 | 11.30 | 11.30 | 10.24 | 10.46 | 337,719 | -0.82(-7.27%) |
Jul 03, 2023 | 11.50 | 11.60 | 11.21 | 11.28 | 131,991 | -0.27(-2.34%) |
Jun 30, 2023 | 11.87 | 11.96 | 11.50 | 11.55 | 172,319 | -0.20(-1.70%) |
Jun 29, 2023 | 11.57 | 11.98 | 11.57 | 11.75 | 194,557 | +0.16(+1.38%) |
Jun 28, 2023 | 11.72 | 11.90 | 11.45 | 11.59 | 183,414 | -0.06(-0.52%) |
Jun 27, 2023 | 11.17 | 11.68 | 10.91 | 11.65 | 287,016 | +0.52(+4.67%) |
Jun 26, 2023 | 11.25 | 11.63 | 11.13 | 11.13 | 238,474 | -0.47(-4.05%) |
Jun 23, 2023 | 11.43 | 11.71 | 11.41 | 11.60 | 514,724 | +0.04(+0.35%) |
Jun 22, 2023 | 11.41 | 11.71 | 11.09 | 11.56 | 345,546 | +0.15(+1.31%) |
Jun 21, 2023 | 11.14 | 11.53 | 10.86 | 11.41 | 454,714 | +0.16(+1.42%) |
Jun 20, 2023 | 10.60 | 11.30 | 10.37 | 11.25 | 628,339 | +0.63(+5.93%) |
Jun 16, 2023 | 10.56 | 10.91 | 10.50 | 10.62 | 6,097,482 | +0.23(+2.21%) |
Jun 15, 2023 | 10.06 | 10.40 | 9.955 | 10.39 | 699,518 | +0.34(+3.38%) |
Jun 14, 2023 | 10.23 | 10.47 | 9.980 | 10.05 | 681,205 | -0.06(-0.59%) |
Jun 13, 2023 | 10.45 | 10.55 | 10.07 | 10.11 | 437,308 | -0.32(-3.07%) |
Jun 12, 2023 | 10.34 | 10.54 | 10.18 | 10.43 | 379,805 | +0.07(+0.68%) |
Jun 09, 2023 | 10.64 | 10.64 | 10.25 | 10.36 | 279,077 | -0.32(-3.00%) |
Jun 08, 2023 | 11.13 | 11.13 | 10.63 | 10.68 | 306,095 | -0.48(-4.30%) |
Jun 07, 2023 | 10.83 | 11.35 | 10.76 | 11.16 | 341,721 | +0.45(+4.20%) |
Jun 06, 2023 | 10.09 | 10.83 | 9.945 | 10.71 | 461,163 | +0.70(+6.99%) |
Jun 05, 2023 | 10.10 | 10.43 | 9.880 | 10.01 | 712,450 | -0.81(-7.49%) |
Jun 02, 2023 | 10.50 | 10.87 | 10.37 | 10.82 | 286,500 | +0.45(+4.34%) |