Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 4.210 | 4.410 | 4.210 | 4.210 | 173,624 | -0.03(-0.71%) |
May 21, 2024 | 4.190 | 4.500 | 4.160 | 4.240 | 285,113 | +0.23(+5.74%) |
May 20, 2024 | 4.220 | 4.250 | 4.010 | 4.010 | 240,635 | -0.18(-4.30%) |
May 17, 2024 | 4.190 | 4.250 | 4.080 | 4.190 | 53,754 | +0.04(+0.96%) |
May 16, 2024 | 4.120 | 4.250 | 4.080 | 4.150 | 99,811 | +0.02(+0.48%) |
May 15, 2024 | 4.180 | 4.300 | 4.100 | 4.130 | 93,608 | -0.06(-1.43%) |
May 14, 2024 | 4.300 | 4.350 | 4.010 | 4.190 | 192,949 | -0.09(-2.10%) |
May 13, 2024 | 4.100 | 4.570 | 4.100 | 4.280 | 522,690 | +0.14(+3.38%) |
May 10, 2024 | 4.450 | 4.610 | 4.110 | 4.140 | 399,696 | -0.32(-7.17%) |
May 09, 2024 | 4.970 | 5.010 | 4.380 | 4.460 | 381,746 | -0.55(-10.98%) |
May 08, 2024 | 5.000 | 5.050 | 4.950 | 5.010 | 87,979 | -0.01(-0.20%) |
May 07, 2024 | 5.130 | 5.147 | 4.995 | 5.020 | 73,126 | -0.09(-1.76%) |
May 06, 2024 | 5.040 | 5.270 | 5.040 | 5.110 | 193,737 | +0.11(+2.20%) |
May 03, 2024 | 5.000 | 5.120 | 4.980 | 5.000 | 74,364 | -0.01(-0.20%) |
May 02, 2024 | 5.020 | 5.055 | 4.980 | 5.010 | 126,695 | +0.00(+0.00%) |
May 01, 2024 | 5.040 | 5.160 | 4.960 | 5.010 | 102,692 | -0.03(-0.60%) |
Apr 30, 2024 | 5.080 | 5.150 | 4.985 | 5.040 | 112,427 | -0.09(-1.75%) |
Apr 29, 2024 | 5.070 | 5.200 | 5.011 | 5.130 | 80,286 | +0.01(+0.20%) |
Apr 26, 2024 | 5.230 | 5.320 | 5.100 | 5.120 | 71,280 | +0.00(+0.00%) |
Apr 25, 2024 | 5.080 | 5.230 | 5.030 | 5.120 | 63,508 | +0.02(+0.39%) |
Apr 24, 2024 | 4.980 | 5.200 | 4.965 | 5.100 | 63,719 | +0.07(+1.39%) |
Apr 23, 2024 | 5.070 | 5.100 | 4.950 | 5.030 | 167,724 | -0.02(-0.40%) |
Apr 22, 2024 | 5.060 | 5.160 | 4.900 | 5.050 | 67,672 | -0.02(-0.39%) |
Apr 19, 2024 | 4.750 | 5.130 | 4.750 | 5.070 | 174,498 | +0.22(+4.54%) |
Apr 18, 2024 | 4.830 | 4.879 | 4.750 | 4.850 | 167,610 | +0.01(+0.21%) |
Apr 17, 2024 | 4.860 | 4.960 | 4.800 | 4.840 | 159,175 | -0.02(-0.41%) |
Apr 16, 2024 | 5.000 | 5.020 | 4.860 | 4.860 | 214,331 | -0.16(-3.19%) |
Apr 15, 2024 | 5.160 | 5.190 | 4.950 | 5.020 | 226,070 | -0.10(-1.95%) |
Apr 12, 2024 | 5.130 | 5.210 | 5.000 | 5.120 | 109,438 | -0.05(-0.97%) |
Apr 11, 2024 | 5.050 | 5.310 | 5.000 | 5.170 | 94,778 | +0.02(+0.39%) |
Apr 10, 2024 | 5.340 | 5.370 | 5.130 | 5.150 | 101,759 | -0.18(-3.38%) |
Apr 09, 2024 | 5.110 | 5.500 | 5.105 | 5.330 | 396,109 | +0.16(+3.09%) |
Apr 08, 2024 | 5.500 | 5.640 | 5.160 | 5.170 | 211,143 | -0.39(-7.01%) |
Apr 05, 2024 | 5.770 | 6.015 | 5.560 | 5.560 | 130,035 | -0.42(-7.02%) |
Apr 04, 2024 | 6.670 | 6.810 | 5.870 | 5.980 | 213,877 | -0.89(-12.95%) |
Apr 03, 2024 | 8.050 | 8.210 | 6.660 | 6.870 | 402,985 | -1.58(-18.70%) |
Apr 02, 2024 | 8.400 | 8.520 | 8.320 | 8.450 | 58,907 | +0.04(+0.48%) |
Apr 01, 2024 | 8.000 | 8.410 | 8.000 | 8.410 | 93,476 | +0.49(+6.19%) |
Mar 28, 2024 | 7.660 | 7.920 | 7.590 | 7.920 | 52,716 | +0.15(+1.93%) |
Mar 27, 2024 | 7.640 | 7.800 | 7.380 | 7.770 | 39,144 | +0.26(+3.46%) |
Mar 26, 2024 | 7.720 | 7.720 | 7.470 | 7.510 | 35,748 | -0.11(-1.44%) |
Mar 25, 2024 | 7.470 | 7.850 | 7.470 | 7.620 | 220,781 | +0.03(+0.40%) |
Mar 22, 2024 | 7.110 | 7.590 | 7.040 | 7.590 | 49,475 | +0.38(+5.27%) |
Mar 21, 2024 | 7.440 | 7.560 | 7.090 | 7.210 | 68,573 | -0.18(-2.44%) |
Mar 20, 2024 | 7.310 | 7.580 | 7.310 | 7.390 | 66,106 | +0.01(+0.14%) |
Mar 19, 2024 | 7.340 | 7.700 | 7.210 | 7.380 | 94,624 | +0.01(+0.14%) |
Mar 18, 2024 | 7.480 | 7.690 | 7.315 | 7.370 | 43,673 | -0.09(-1.21%) |
Mar 15, 2024 | 7.640 | 7.720 | 7.430 | 7.460 | 128,550 | -0.14(-1.84%) |
Mar 14, 2024 | 7.510 | 7.880 | 7.359 | 7.600 | 100,079 | +0.05(+0.66%) |
Mar 13, 2024 | 6.970 | 7.800 | 6.700 | 7.550 | 237,444 | +0.43(+6.04%) |
Mar 12, 2024 | 8.780 | 8.890 | 7.020 | 7.120 | 243,084 | -1.51(-17.50%) |
Mar 11, 2024 | 8.600 | 8.750 | 8.550 | 8.630 | 155,004 | +0.05(+0.58%) |
Mar 08, 2024 | 8.690 | 8.690 | 8.280 | 8.580 | 163,264 | -0.03(-0.35%) |
Mar 07, 2024 | 8.690 | 8.840 | 7.960 | 8.610 | 141,993 | -0.07(-0.81%) |
Mar 06, 2024 | 8.840 | 8.840 | 8.570 | 8.680 | 51,449 | -0.04(-0.46%) |
Mar 05, 2024 | 8.590 | 8.770 | 8.570 | 8.720 | 36,504 | +0.02(+0.23%) |
Mar 04, 2024 | 9.050 | 9.050 | 8.600 | 8.700 | 56,799 | -0.30(-3.33%) |
Mar 01, 2024 | 8.610 | 9.240 | 8.580 | 9.000 | 88,308 | +0.40(+4.65%) |
Feb 29, 2024 | 8.830 | 8.830 | 8.560 | 8.600 | 37,407 | -0.20(-2.27%) |
Feb 28, 2024 | 8.850 | 8.900 | 8.546 | 8.800 | 58,417 | -0.08(-0.90%) |
Feb 27, 2024 | 8.650 | 8.990 | 8.580 | 8.880 | 49,357 | +0.14(+1.60%) |
Feb 26, 2024 | 8.690 | 8.890 | 8.310 | 8.740 | 38,120 | +0.11(+1.27%) |
Feb 23, 2024 | 8.580 | 8.700 | 8.550 | 8.630 | 20,992 | +0.07(+0.82%) |
Feb 22, 2024 | 8.880 | 8.880 | 8.392 | 8.560 | 35,664 | -0.21(-2.39%) |
Feb 21, 2024 | 9.030 | 9.075 | 8.760 | 8.770 | 58,766 | -0.20(-2.23%) |
Feb 20, 2024 | 8.500 | 9.060 | 8.500 | 8.970 | 185,186 | +0.27(+3.10%) |
Feb 16, 2024 | 8.540 | 8.870 | 8.445 | 8.700 | 93,510 | +0.21(+2.47%) |
Feb 15, 2024 | 8.010 | 8.490 | 7.900 | 8.490 | 117,562 | +0.48(+5.99%) |
Feb 14, 2024 | 7.810 | 8.050 | 7.600 | 8.010 | 72,128 | +0.43(+5.67%) |
Feb 13, 2024 | 7.180 | 7.580 | 7.010 | 7.580 | 53,430 | +0.20(+2.71%) |
Feb 12, 2024 | 7.450 | 7.715 | 7.260 | 7.380 | 37,594 | -0.14(-1.86%) |
Feb 09, 2024 | 7.550 | 7.730 | 7.410 | 7.520 | 26,662 | -0.04(-0.53%) |
Feb 08, 2024 | 7.545 | 7.715 | 7.510 | 7.560 | 28,313 | -0.06(-0.79%) |
Feb 07, 2024 | 7.520 | 7.725 | 7.470 | 7.620 | 21,266 | +0.10(+1.33%) |
Feb 06, 2024 | 7.680 | 7.900 | 7.500 | 7.520 | 26,872 | -0.21(-2.72%) |
Feb 05, 2024 | 7.530 | 7.735 | 7.530 | 7.730 | 18,344 | +0.01(+0.13%) |
Feb 02, 2024 | 7.870 | 7.945 | 7.630 | 7.720 | 20,248 | -0.23(-2.89%) |
Feb 01, 2024 | 7.850 | 7.980 | 7.785 | 7.950 | 23,993 | +0.13(+1.66%) |
Jan 31, 2024 | 8.100 | 8.100 | 7.770 | 7.820 | 45,468 | -0.18(-2.25%) |
Jan 30, 2024 | 7.980 | 8.190 | 7.960 | 8.000 | 30,903 | -0.08(-0.99%) |
Jan 29, 2024 | 8.080 | 8.220 | 7.920 | 8.080 | 46,282 | +0.06(+0.75%) |
Jan 26, 2024 | 8.105 | 8.105 | 7.690 | 8.020 | 18,462 | +0.14(+1.78%) |
Jan 25, 2024 | 7.890 | 7.915 | 7.750 | 7.880 | 18,506 | +0.04(+0.51%) |
Jan 24, 2024 | 8.030 | 8.040 | 7.830 | 7.840 | 16,735 | -0.10(-1.26%) |
Jan 23, 2024 | 7.870 | 8.040 | 7.820 | 7.940 | 21,933 | +0.04(+0.51%) |
Jan 22, 2024 | 7.860 | 8.045 | 7.678 | 7.900 | 50,421 | +0.06(+0.77%) |
Jan 19, 2024 | 7.640 | 7.950 | 7.580 | 7.840 | 21,655 | +0.29(+3.84%) |
Jan 18, 2024 | 7.620 | 7.670 | 7.510 | 7.550 | 26,661 | -0.06(-0.79%) |
Jan 17, 2024 | 7.580 | 7.695 | 7.550 | 7.610 | 24,954 | -0.11(-1.42%) |
Jan 16, 2024 | 7.750 | 7.840 | 7.665 | 7.720 | 25,923 | -0.18(-2.28%) |
Jan 12, 2024 | 7.880 | 7.920 | 7.705 | 7.900 | 27,040 | +0.11(+1.41%) |
Jan 11, 2024 | 7.650 | 8.130 | 7.520 | 7.790 | 40,989 | +0.06(+0.78%) |
Jan 10, 2024 | 7.690 | 7.810 | 7.520 | 7.730 | 22,259 | +0.21(+2.79%) |
Jan 09, 2024 | 7.520 | 7.720 | 7.440 | 7.520 | 36,399 | -0.13(-1.70%) |
Jan 08, 2024 | 7.730 | 7.875 | 7.650 | 7.650 | 31,796 | -0.07(-0.91%) |
Jan 05, 2024 | 7.780 | 7.960 | 7.720 | 7.720 | 58,677 | -0.16(-2.03%) |
Jan 04, 2024 | 7.670 | 8.010 | 7.670 | 7.880 | 87,762 | +0.12(+1.55%) |
Jan 03, 2024 | 7.830 | 7.860 | 7.700 | 7.760 | 31,648 | -0.25(-3.12%) |
Jan 02, 2024 | 8.100 | 8.220 | 7.815 | 8.010 | 24,391 | -0.23(-2.79%) |
Dec 29, 2023 | 8.250 | 8.455 | 8.010 | 8.240 | 49,621 | -0.08(-0.96%) |
Dec 28, 2023 | 8.280 | 8.495 | 8.210 | 8.320 | 51,668 | -0.02(-0.24%) |
Dec 27, 2023 | 8.050 | 8.340 | 7.970 | 8.340 | 61,451 | +0.34(+4.25%) |
Dec 26, 2023 | 7.990 | 8.095 | 7.670 | 8.000 | 54,287 | +0.06(+0.76%) |
Dec 22, 2023 | 7.810 | 7.980 | 7.710 | 7.940 | 31,679 | +0.21(+2.72%) |
Dec 21, 2023 | 7.750 | 7.865 | 7.610 | 7.730 | 49,519 | +0.00(+0.00%) |
Dec 20, 2023 | 7.940 | 7.940 | 7.600 | 7.730 | 40,434 | -0.32(-3.98%) |
Dec 19, 2023 | 7.650 | 8.080 | 7.610 | 8.050 | 74,453 | +0.50(+6.62%) |
Dec 18, 2023 | 7.360 | 7.620 | 7.300 | 7.550 | 69,775 | +0.09(+1.21%) |
Dec 15, 2023 | 7.690 | 7.740 | 6.945 | 7.460 | 152,884 | -0.28(-3.62%) |
Dec 14, 2023 | 7.650 | 7.790 | 7.505 | 7.740 | 46,093 | +0.30(+4.03%) |
Dec 13, 2023 | 7.190 | 7.490 | 7.040 | 7.440 | 25,093 | +0.27(+3.77%) |
Dec 12, 2023 | 7.300 | 7.320 | 7.130 | 7.170 | 24,937 | -0.28(-3.76%) |
Dec 11, 2023 | 7.430 | 7.669 | 7.380 | 7.450 | 40,594 | -0.07(-0.93%) |
Dec 08, 2023 | 7.090 | 7.580 | 7.060 | 7.520 | 22,331 | +0.43(+6.06%) |
Dec 07, 2023 | 7.080 | 7.160 | 6.872 | 7.090 | 17,236 | +0.10(+1.43%) |
Dec 06, 2023 | 7.050 | 7.185 | 6.940 | 6.990 | 29,743 | -0.08(-1.13%) |
Dec 05, 2023 | 6.890 | 7.170 | 6.810 | 7.070 | 27,412 | -0.02(-0.28%) |
Dec 04, 2023 | 6.830 | 7.130 | 6.830 | 7.090 | 34,589 | +0.17(+2.46%) |
Dec 01, 2023 | 6.970 | 7.090 | 6.885 | 6.920 | 43,596 | +0.00(+0.00%) |
Nov 30, 2023 | 7.150 | 7.210 | 6.850 | 6.920 | 33,586 | -0.20(-2.81%) |
Nov 29, 2023 | 7.210 | 7.240 | 7.080 | 7.120 | 52,147 | +0.05(+0.71%) |
Nov 28, 2023 | 6.980 | 7.100 | 6.801 | 7.070 | 88,196 | +0.14(+2.02%) |
Nov 27, 2023 | 7.190 | 7.190 | 6.790 | 6.930 | 86,932 | -0.27(-3.75%) |
Nov 24, 2023 | 7.030 | 7.260 | 7.030 | 7.200 | 54,602 | +0.27(+3.90%) |
Nov 22, 2023 | 6.710 | 7.030 | 6.595 | 6.930 | 89,421 | +0.14(+2.06%) |
Nov 21, 2023 | 6.386 | 6.820 | 6.386 | 6.790 | 79,432 | +0.21(+3.19%) |
Nov 20, 2023 | 6.470 | 6.795 | 6.308 | 6.580 | 86,796 | +0.04(+0.61%) |
Nov 17, 2023 | 6.740 | 6.970 | 6.210 | 6.540 | 178,451 | -0.23(-3.40%) |
Nov 16, 2023 | 6.550 | 7.380 | 6.550 | 6.770 | 460,541 | +0.27(+4.15%) |
Nov 15, 2023 | 6.020 | 6.650 | 6.020 | 6.500 | 187,333 | +0.57(+9.61%) |
Nov 14, 2023 | 5.730 | 6.049 | 5.700 | 5.930 | 152,082 | +0.22(+3.85%) |
Nov 13, 2023 | 5.230 | 5.810 | 5.230 | 5.710 | 166,610 | +0.39(+7.33%) |
Nov 10, 2023 | 4.720 | 5.400 | 4.720 | 5.320 | 115,478 | +0.51(+10.60%) |
Nov 09, 2023 | 5.040 | 5.185 | 4.760 | 4.810 | 122,914 | -0.23(-4.56%) |
Nov 08, 2023 | 5.670 | 5.800 | 4.990 | 5.040 | 334,158 | -0.98(-16.28%) |
Nov 07, 2023 | 6.140 | 6.200 | 5.943 | 6.020 | 81,606 | -0.07(-1.15%) |
Nov 06, 2023 | 6.130 | 6.225 | 5.870 | 6.090 | 106,800 | -0.04(-0.65%) |
Nov 03, 2023 | 6.060 | 6.290 | 6.060 | 6.130 | 62,826 | +0.09(+1.49%) |
Nov 02, 2023 | 5.810 | 6.115 | 5.810 | 6.040 | 132,551 | +0.24(+4.14%) |
Nov 01, 2023 | 5.990 | 6.025 | 5.780 | 5.800 | 48,080 | -0.29(-4.76%) |
Oct 31, 2023 | 6.200 | 6.410 | 6.050 | 6.090 | 58,458 | -0.05(-0.81%) |
Oct 30, 2023 | 6.750 | 6.830 | 5.990 | 6.140 | 299,962 | -0.59(-8.77%) |
Oct 27, 2023 | 6.360 | 6.820 | 6.360 | 6.730 | 35,596 | +0.33(+5.16%) |
Oct 26, 2023 | 6.350 | 6.635 | 6.200 | 6.400 | 49,694 | -0.07(-1.08%) |
Oct 25, 2023 | 6.750 | 6.780 | 6.430 | 6.470 | 102,844 | -0.33(-4.85%) |
Oct 24, 2023 | 7.040 | 7.070 | 6.790 | 6.800 | 42,170 | -0.18(-2.58%) |
Oct 23, 2023 | 6.610 | 6.980 | 6.510 | 6.980 | 60,929 | +0.42(+6.40%) |
Oct 20, 2023 | 7.230 | 7.270 | 6.510 | 6.560 | 130,200 | -0.69(-9.52%) |
Oct 19, 2023 | 7.250 | 7.430 | 7.210 | 7.250 | 24,515 | -0.05(-0.68%) |
Oct 18, 2023 | 7.620 | 7.640 | 7.110 | 7.300 | 69,385 | -0.43(-5.56%) |
Oct 17, 2023 | 7.590 | 7.800 | 7.480 | 7.730 | 56,705 | +0.18(+2.38%) |
Oct 16, 2023 | 7.380 | 7.665 | 7.310 | 7.550 | 28,624 | +0.26(+3.57%) |
Oct 13, 2023 | 7.530 | 7.530 | 7.280 | 7.290 | 29,594 | -0.21(-2.80%) |
Oct 12, 2023 | 7.740 | 7.740 | 7.400 | 7.500 | 31,454 | -0.26(-3.35%) |
Oct 11, 2023 | 7.700 | 7.920 | 7.697 | 7.760 | 29,233 | +0.00(+0.00%) |
Oct 10, 2023 | 7.780 | 7.940 | 7.620 | 7.760 | 32,159 | +0.07(+0.91%) |
Oct 09, 2023 | 8.280 | 8.280 | 7.560 | 7.690 | 81,839 | -0.52(-6.33%) |
Oct 06, 2023 | 7.940 | 8.220 | 7.790 | 8.210 | 29,439 | +0.27(+3.40%) |
Oct 05, 2023 | 8.030 | 8.130 | 7.880 | 7.940 | 30,140 | -0.16(-1.98%) |
Oct 04, 2023 | 8.090 | 8.260 | 7.990 | 8.100 | 32,173 | +0.08(+1.00%) |
Oct 03, 2023 | 8.110 | 8.160 | 7.860 | 8.020 | 40,382 | -0.23(-2.79%) |
Oct 02, 2023 | 8.350 | 8.370 | 8.090 | 8.250 | 31,035 | -0.19(-2.25%) |
Sep 29, 2023 | 8.310 | 8.520 | 8.030 | 8.440 | 32,827 | +0.26(+3.18%) |
Sep 28, 2023 | 8.110 | 8.335 | 8.110 | 8.180 | 20,468 | +0.11(+1.36%) |
Sep 27, 2023 | 8.190 | 8.210 | 8.000 | 8.070 | 30,637 | -0.11(-1.34%) |
Sep 26, 2023 | 8.230 | 8.405 | 8.180 | 8.180 | 21,873 | -0.16(-1.92%) |
Sep 25, 2023 | 8.530 | 8.510 | 8.310 | 8.340 | 25,461 | -0.29(-3.36%) |
Sep 22, 2023 | 8.410 | 8.640 | 8.315 | 8.630 | 64,998 | +0.17(+2.01%) |
Sep 21, 2023 | 8.300 | 8.470 | 8.200 | 8.460 | 59,805 | +0.05(+0.59%) |
Sep 20, 2023 | 8.690 | 8.780 | 8.410 | 8.410 | 69,854 | -0.21(-2.44%) |
Sep 19, 2023 | 8.450 | 8.620 | 8.290 | 8.620 | 79,693 | +0.17(+2.01%) |
Sep 18, 2023 | 8.350 | 8.485 | 8.100 | 8.450 | 44,886 | +0.17(+2.05%) |
Sep 15, 2023 | 8.580 | 8.580 | 8.030 | 8.280 | 78,375 | -0.27(-3.16%) |
Sep 14, 2023 | 8.680 | 8.820 | 8.443 | 8.550 | 46,369 | -0.17(-1.95%) |
Sep 13, 2023 | 8.390 | 8.800 | 8.045 | 8.720 | 84,314 | +0.57(+6.99%) |
Sep 12, 2023 | 8.180 | 8.260 | 8.021 | 8.150 | 34,538 | +0.00(+0.00%) |
Sep 11, 2023 | 8.460 | 8.460 | 8.110 | 8.150 | 30,214 | -0.30(-3.55%) |
Sep 08, 2023 | 8.370 | 8.520 | 8.320 | 8.450 | 33,253 | +0.07(+0.84%) |
Sep 07, 2023 | 8.250 | 8.490 | 8.105 | 8.380 | 29,876 | +0.00(+0.00%) |
Sep 06, 2023 | 8.330 | 8.410 | 8.188 | 8.380 | 37,650 | +0.05(+0.60%) |
Sep 05, 2023 | 8.090 | 8.370 | 8.020 | 8.330 | 39,999 | +0.14(+1.71%) |
Sep 01, 2023 | 8.280 | 8.365 | 8.130 | 8.190 | 42,296 | -0.07(-0.85%) |
Aug 31, 2023 | 8.040 | 8.410 | 8.040 | 8.260 | 40,810 | +0.18(+2.23%) |
Aug 30, 2023 | 8.120 | 8.370 | 8.050 | 8.080 | 20,537 | -0.04(-0.49%) |
Aug 29, 2023 | 8.040 | 8.300 | 8.000 | 8.120 | 49,529 | +0.01(+0.12%) |
Aug 28, 2023 | 8.500 | 8.540 | 8.110 | 8.110 | 62,076 | -0.49(-5.70%) |
Aug 25, 2023 | 8.500 | 8.675 | 8.450 | 8.600 | 52,814 | +0.20(+2.38%) |
Aug 24, 2023 | 8.510 | 8.640 | 8.340 | 8.400 | 47,839 | -0.20(-2.33%) |
Aug 23, 2023 | 8.370 | 8.620 | 8.370 | 8.600 | 19,028 | +0.15(+1.78%) |
Aug 22, 2023 | 8.320 | 8.495 | 8.280 | 8.450 | 28,554 | +0.19(+2.30%) |
Aug 21, 2023 | 8.180 | 8.400 | 8.155 | 8.260 | 31,667 | +0.04(+0.49%) |
Aug 18, 2023 | 8.120 | 8.330 | 8.080 | 8.220 | 40,872 | +0.04(+0.49%) |
Aug 17, 2023 | 8.370 | 8.470 | 8.180 | 8.180 | 31,381 | -0.23(-2.73%) |
Aug 16, 2023 | 8.950 | 8.950 | 8.360 | 8.410 | 58,367 | -0.50(-5.61%) |
Aug 15, 2023 | 8.810 | 9.260 | 8.700 | 8.910 | 78,756 | +0.01(+0.11%) |
Aug 14, 2023 | 8.370 | 8.950 | 8.370 | 8.900 | 58,161 | +0.47(+5.58%) |
Aug 11, 2023 | 8.500 | 8.600 | 8.360 | 8.430 | 38,640 | +0.04(+0.48%) |
Aug 10, 2023 | 8.580 | 8.770 | 8.270 | 8.390 | 58,483 | -0.16(-1.87%) |
Aug 09, 2023 | 8.750 | 8.750 | 8.480 | 8.550 | 80,658 | -0.20(-2.29%) |
Aug 08, 2023 | 8.740 | 8.820 | 8.514 | 8.750 | 81,861 | -0.05(-0.57%) |
Aug 07, 2023 | 8.390 | 9.000 | 8.302 | 8.800 | 124,173 | +0.39(+4.64%) |
Aug 04, 2023 | 7.600 | 8.960 | 7.600 | 8.410 | 254,697 | +1.07(+14.58%) |
Aug 03, 2023 | 7.290 | 7.570 | 7.197 | 7.340 | 39,281 | -0.05(-0.68%) |
Aug 02, 2023 | 7.520 | 7.520 | 7.330 | 7.390 | 48,911 | -0.25(-3.27%) |
Aug 01, 2023 | 7.650 | 7.740 | 7.510 | 7.640 | 55,008 | -0.07(-0.91%) |
Jul 31, 2023 | 7.680 | 7.885 | 7.670 | 7.710 | 38,884 | +0.03(+0.39%) |
Jul 28, 2023 | 7.570 | 7.880 | 7.470 | 7.680 | 52,736 | +0.20(+2.67%) |
Jul 27, 2023 | 7.710 | 7.818 | 7.460 | 7.480 | 95,934 | -0.36(-4.59%) |
Jul 26, 2023 | 7.710 | 8.090 | 7.700 | 7.840 | 64,930 | -0.06(-0.76%) |
Jul 25, 2023 | 8.180 | 8.260 | 7.860 | 7.900 | 53,843 | -0.34(-4.13%) |
Jul 24, 2023 | 8.280 | 8.445 | 8.200 | 8.240 | 24,154 | -0.03(-0.36%) |
Jul 21, 2023 | 8.320 | 8.390 | 8.120 | 8.270 | 35,742 | +0.08(+0.98%) |
Jul 20, 2023 | 8.540 | 8.550 | 8.100 | 8.190 | 62,448 | -0.40(-4.66%) |
Jul 19, 2023 | 8.790 | 8.930 | 8.585 | 8.590 | 25,210 | -0.21(-2.39%) |
Jul 18, 2023 | 8.790 | 9.020 | 8.710 | 8.800 | 47,376 | -0.01(-0.11%) |
Jul 17, 2023 | 8.420 | 8.830 | 8.380 | 8.810 | 79,665 | +0.45(+5.38%) |
Jul 14, 2023 | 8.590 | 8.650 | 8.340 | 8.360 | 39,380 | -0.24(-2.79%) |
Jul 13, 2023 | 8.650 | 8.820 | 8.540 | 8.600 | 52,706 | +0.02(+0.23%) |
Jul 12, 2023 | 8.640 | 8.650 | 8.450 | 8.580 | 46,804 | +0.09(+1.06%) |
Jul 11, 2023 | 8.210 | 8.560 | 8.210 | 8.490 | 61,760 | +0.31(+3.79%) |
Jul 10, 2023 | 8.220 | 8.300 | 8.140 | 8.180 | 33,047 | -0.04(-0.49%) |
Jul 07, 2023 | 8.140 | 8.410 | 8.140 | 8.220 | 53,058 | +0.09(+1.11%) |
Jul 06, 2023 | 8.220 | 8.305 | 8.100 | 8.130 | 55,784 | -0.18(-2.17%) |
Jul 05, 2023 | 8.790 | 8.790 | 8.300 | 8.310 | 138,904 | -0.48(-5.46%) |
Jul 03, 2023 | 8.380 | 8.870 | 8.380 | 8.790 | 55,089 | +0.38(+4.52%) |
Jun 30, 2023 | 8.430 | 8.575 | 8.242 | 8.410 | 106,821 | +0.04(+0.48%) |
Jun 29, 2023 | 8.850 | 8.900 | 8.340 | 8.370 | 80,989 | -0.47(-5.32%) |
Jun 28, 2023 | 8.590 | 9.130 | 8.590 | 8.840 | 168,718 | +0.25(+2.91%) |
Jun 27, 2023 | 8.150 | 8.670 | 8.090 | 8.590 | 150,258 | +0.48(+5.92%) |
Jun 26, 2023 | 7.780 | 8.490 | 7.730 | 8.110 | 307,254 | +0.93(+12.95%) |
Jun 23, 2023 | 7.010 | 7.280 | 6.980 | 7.180 | 2,819,966 | +0.02(+0.28%) |
Jun 22, 2023 | 7.120 | 7.190 | 6.950 | 7.160 | 112,113 | +0.03(+0.42%) |
Jun 21, 2023 | 7.510 | 7.510 | 7.040 | 7.130 | 138,164 | -0.42(-5.56%) |
Jun 20, 2023 | 7.430 | 7.630 | 7.340 | 7.550 | 174,878 | +0.09(+1.21%) |
Jun 16, 2023 | 7.430 | 7.519 | 7.240 | 7.460 | 181,240 | +0.13(+1.77%) |
Jun 15, 2023 | 7.410 | 7.525 | 7.150 | 7.330 | 91,504 | -0.18(-2.40%) |
Jun 14, 2023 | 7.640 | 7.660 | 7.410 | 7.510 | 81,225 | -0.08(-1.05%) |
Jun 13, 2023 | 7.560 | 7.640 | 7.385 | 7.590 | 88,341 | +0.07(+0.93%) |
Jun 12, 2023 | 7.290 | 7.550 | 7.210 | 7.520 | 80,935 | +0.17(+2.31%) |
Jun 09, 2023 | 7.460 | 7.540 | 7.190 | 7.350 | 77,685 | -0.16(-2.13%) |
Jun 08, 2023 | 7.610 | 7.620 | 7.405 | 7.510 | 67,347 | -0.07(-0.92%) |
Jun 07, 2023 | 7.400 | 7.800 | 7.400 | 7.580 | 104,495 | +0.17(+2.29%) |
Jun 06, 2023 | 7.100 | 7.420 | 7.050 | 7.410 | 78,440 | +0.28(+3.93%) |
Jun 05, 2023 | 7.110 | 7.245 | 7.030 | 7.130 | 51,933 | -0.02(-0.28%) |
Jun 02, 2023 | 7.070 | 7.160 | 6.827 | 7.150 | 114,779 | +0.20(+2.88%) |