Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 11.84 | 11.87 | 11.55 | 11.61 | 930,914 | -0.22(-1.86%) |
May 21, 2024 | 11.75 | 11.86 | 11.62 | 11.83 | 575,614 | +0.04(+0.34%) |
May 20, 2024 | 11.58 | 11.93 | 11.56 | 11.79 | 761,175 | +0.26(+2.25%) |
May 17, 2024 | 11.60 | 11.60 | 11.42 | 11.53 | 498,337 | -0.01(-0.09%) |
May 16, 2024 | 11.58 | 11.61 | 11.37 | 11.54 | 677,978 | +0.07(+0.61%) |
May 15, 2024 | 11.43 | 11.66 | 11.40 | 11.47 | 1,207,623 | +0.17(+1.50%) |
May 14, 2024 | 11.16 | 11.44 | 11.13 | 11.30 | 622,326 | +0.15(+1.35%) |
May 13, 2024 | 11.17 | 11.26 | 11.10 | 11.15 | 513,413 | +0.10(+0.90%) |
May 10, 2024 | 11.23 | 11.25 | 11.01 | 11.05 | 554,607 | -0.22(-1.95%) |
May 09, 2024 | 11.09 | 11.30 | 11.05 | 11.27 | 465,054 | +0.20(+1.81%) |
May 08, 2024 | 11.23 | 11.27 | 11.07 | 11.07 | 483,000 | -0.20(-1.77%) |
May 07, 2024 | 11.21 | 11.30 | 11.10 | 11.27 | 549,017 | +0.07(+0.63%) |
May 06, 2024 | 10.76 | 11.20 | 10.72 | 11.20 | 590,144 | +0.48(+4.48%) |
May 03, 2024 | 10.91 | 10.93 | 10.70 | 10.72 | 319,999 | -0.13(-1.20%) |
May 02, 2024 | 10.82 | 10.85 | 10.61 | 10.85 | 546,512 | +0.10(+0.93%) |
May 01, 2024 | 10.83 | 10.89 | 10.54 | 10.75 | 766,408 | -0.06(-0.56%) |
Apr 30, 2024 | 10.76 | 10.83 | 10.70 | 10.81 | 458,296 | -0.04(-0.37%) |
Apr 29, 2024 | 10.84 | 10.90 | 10.75 | 10.85 | 540,672 | -0.03(-0.28%) |
Apr 26, 2024 | 10.77 | 10.89 | 10.71 | 10.88 | 429,966 | +0.17(+1.59%) |
Apr 25, 2024 | 10.55 | 10.72 | 10.46 | 10.71 | 456,417 | +0.00(+0.00%) |
Apr 24, 2024 | 10.74 | 10.86 | 10.56 | 10.71 | 460,786 | +0.00(+0.00%) |
Apr 23, 2024 | 10.49 | 10.71 | 10.48 | 10.71 | 490,387 | +0.24(+2.29%) |
Apr 22, 2024 | 10.50 | 10.58 | 10.28 | 10.47 | 385,937 | +0.00(+0.00%) |
Apr 19, 2024 | 10.42 | 10.53 | 10.37 | 10.47 | 503,973 | +0.09(+0.87%) |
Apr 18, 2024 | 10.38 | 10.52 | 10.28 | 10.38 | 633,523 | +0.00(+0.00%) |
Apr 17, 2024 | 10.56 | 10.58 | 10.37 | 10.38 | 414,541 | -0.12(-1.14%) |
Apr 16, 2024 | 10.45 | 10.62 | 10.31 | 10.50 | 634,187 | +0.12(+1.16%) |
Apr 15, 2024 | 10.59 | 10.68 | 10.34 | 10.38 | 694,694 | -0.17(-1.61%) |
Apr 12, 2024 | 10.80 | 10.88 | 10.53 | 10.55 | 1,295,367 | -0.34(-3.12%) |
Apr 11, 2024 | 10.96 | 10.98 | 10.64 | 10.89 | 720,226 | -0.02(-0.18%) |
Apr 10, 2024 | 11.05 | 11.19 | 10.88 | 10.91 | 535,707 | -0.29(-2.59%) |
Apr 09, 2024 | 11.00 | 11.21 | 10.98 | 11.20 | 724,101 | +0.04(+0.36%) |
Apr 08, 2024 | 11.38 | 11.43 | 11.12 | 11.16 | 1,003,152 | -0.24(-2.11%) |
Apr 05, 2024 | 10.96 | 11.47 | 10.90 | 11.40 | 1,169,834 | +0.49(+4.49%) |
Apr 04, 2024 | 11.10 | 11.35 | 10.90 | 10.91 | 1,456,308 | -0.18(-1.62%) |
Apr 03, 2024 | 10.76 | 11.10 | 10.66 | 11.09 | 1,051,293 | +0.26(+2.40%) |
Apr 02, 2024 | 10.85 | 10.98 | 10.62 | 10.83 | 994,455 | -0.18(-1.63%) |
Apr 01, 2024 | 11.30 | 11.30 | 10.98 | 11.01 | 1,027,531 | -0.07(-0.63%) |
Mar 28, 2024 | 11.45 | 11.51 | 11.06 | 11.08 | 2,223,707 | -0.37(-3.23%) |
Mar 27, 2024 | 11.92 | 11.95 | 11.15 | 11.45 | 1,910,898 | -0.42(-3.54%) |
Mar 26, 2024 | 11.67 | 12.18 | 11.67 | 11.87 | 1,706,143 | +0.22(+1.89%) |
Mar 25, 2024 | 11.48 | 11.72 | 11.43 | 11.65 | 901,580 | +0.13(+1.13%) |
Mar 22, 2024 | 11.66 | 11.95 | 11.51 | 11.52 | 400,109 | -0.16(-1.37%) |
Mar 21, 2024 | 11.72 | 11.93 | 11.59 | 11.68 | 941,324 | -0.01(-0.09%) |
Mar 20, 2024 | 11.51 | 11.74 | 11.43 | 11.69 | 1,189,836 | +0.18(+1.56%) |
Mar 19, 2024 | 11.43 | 11.67 | 11.25 | 11.51 | 643,878 | -0.07(-0.60%) |
Mar 18, 2024 | 11.61 | 11.82 | 11.54 | 11.58 | 1,616,647 | +0.03(+0.26%) |
Mar 15, 2024 | 11.60 | 11.61 | 11.41 | 11.55 | 938,497 | -0.32(-2.70%) |
Mar 14, 2024 | 11.72 | 11.95 | 11.71 | 11.87 | 816,042 | -0.01(-0.08%) |
Mar 13, 2024 | 11.85 | 12.29 | 11.64 | 11.88 | 1,634,975 | +0.37(+3.21%) |
Mar 12, 2024 | 11.60 | 11.69 | 11.28 | 11.51 | 1,267,408 | +0.06(+0.52%) |
Mar 11, 2024 | 11.41 | 11.50 | 11.26 | 11.45 | 1,025,279 | +0.00(+0.00%) |
Mar 08, 2024 | 11.72 | 11.88 | 11.43 | 11.45 | 725,122 | -0.22(-1.89%) |
Mar 07, 2024 | 11.66 | 11.77 | 11.48 | 11.67 | 647,907 | +0.12(+1.04%) |
Mar 06, 2024 | 11.75 | 11.85 | 11.53 | 11.55 | 926,516 | -0.18(-1.53%) |
Mar 05, 2024 | 12.03 | 12.09 | 11.61 | 11.73 | 635,194 | -0.40(-3.30%) |
Mar 04, 2024 | 12.49 | 12.50 | 12.10 | 12.13 | 1,354,986 | -0.16(-1.30%) |
Mar 01, 2024 | 12.01 | 12.31 | 11.86 | 12.29 | 1,085,260 | +0.32(+2.67%) |
Feb 29, 2024 | 12.00 | 12.04 | 11.90 | 11.97 | 779,642 | +0.00(+0.00%) |
Feb 28, 2024 | 11.79 | 12.05 | 11.65 | 11.97 | 577,659 | +0.12(+1.01%) |
Feb 27, 2024 | 11.98 | 12.04 | 11.77 | 11.85 | 746,442 | -0.11(-0.92%) |
Feb 26, 2024 | 11.74 | 12.03 | 11.73 | 11.96 | 1,427,786 | +0.25(+2.13%) |
Feb 23, 2024 | 11.68 | 11.74 | 11.36 | 11.71 | 935,965 | +0.01(+0.09%) |
Feb 22, 2024 | 11.33 | 11.79 | 11.31 | 11.70 | 1,855,840 | +0.49(+4.37%) |
Feb 21, 2024 | 11.04 | 11.27 | 10.77 | 11.21 | 1,853,230 | +0.01(+0.09%) |
Feb 20, 2024 | 11.77 | 11.92 | 10.86 | 11.20 | 2,852,204 | -0.19(-1.67%) |
Feb 16, 2024 | 11.01 | 11.45 | 10.90 | 11.39 | 2,477,701 | +0.65(+6.05%) |
Feb 15, 2024 | 10.59 | 10.75 | 9.962 | 10.74 | 3,035,919 | +1.06(+10.95%) |
Feb 14, 2024 | 9.260 | 9.700 | 9.220 | 9.680 | 887,292 | +0.43(+4.65%) |
Feb 13, 2024 | 9.140 | 9.325 | 8.910 | 9.250 | 637,894 | -0.03(-0.32%) |
Feb 12, 2024 | 9.410 | 9.500 | 9.280 | 9.280 | 258,537 | -0.15(-1.59%) |
Feb 09, 2024 | 9.530 | 9.530 | 9.350 | 9.430 | 372,454 | +0.01(+0.11%) |
Feb 08, 2024 | 9.380 | 9.555 | 9.305 | 9.420 | 350,971 | +0.07(+0.75%) |
Feb 07, 2024 | 9.320 | 9.440 | 9.180 | 9.350 | 464,837 | +0.08(+0.86%) |
Feb 06, 2024 | 9.260 | 9.319 | 9.010 | 9.270 | 465,823 | +0.07(+0.76%) |
Feb 05, 2024 | 9.210 | 9.270 | 9.095 | 9.200 | 290,461 | -0.01(-0.11%) |
Feb 02, 2024 | 9.170 | 9.260 | 9.055 | 9.210 | 310,749 | +0.00(+0.00%) |
Feb 01, 2024 | 9.070 | 9.225 | 9.035 | 9.210 | 311,298 | +0.17(+1.88%) |
Jan 31, 2024 | 9.250 | 9.295 | 9.000 | 9.040 | 444,245 | -0.32(-3.42%) |
Jan 30, 2024 | 9.450 | 9.570 | 9.330 | 9.360 | 353,551 | -0.12(-1.27%) |
Jan 29, 2024 | 9.160 | 9.510 | 9.100 | 9.480 | 792,835 | +0.23(+2.49%) |
Jan 26, 2024 | 9.250 | 9.305 | 9.010 | 9.250 | 1,365,664 | +0.27(+3.01%) |
Jan 25, 2024 | 8.820 | 9.045 | 8.730 | 8.980 | 1,017,034 | +0.22(+2.51%) |
Jan 24, 2024 | 9.040 | 9.040 | 8.750 | 8.760 | 388,355 | -0.13(-1.46%) |
Jan 23, 2024 | 9.000 | 9.000 | 8.820 | 8.890 | 432,253 | -0.04(-0.45%) |
Jan 22, 2024 | 8.530 | 8.940 | 8.530 | 8.930 | 2,918,473 | +0.40(+4.69%) |
Jan 19, 2024 | 8.380 | 8.570 | 8.290 | 8.530 | 498,454 | +0.20(+2.40%) |
Jan 18, 2024 | 8.260 | 8.410 | 8.230 | 8.330 | 403,685 | +0.10(+1.22%) |
Jan 17, 2024 | 7.930 | 8.240 | 7.910 | 8.230 | 550,320 | +0.19(+2.36%) |
Jan 16, 2024 | 8.090 | 8.174 | 7.920 | 8.040 | 698,084 | -0.15(-1.83%) |
Jan 12, 2024 | 8.230 | 8.390 | 8.040 | 8.190 | 693,877 | -0.04(-0.49%) |
Jan 11, 2024 | 8.320 | 8.320 | 7.965 | 8.230 | 630,922 | +0.10(+1.23%) |
Jan 10, 2024 | 8.590 | 8.640 | 7.960 | 8.130 | 1,704,319 | -0.43(-5.02%) |
Jan 09, 2024 | 8.470 | 8.635 | 8.400 | 8.560 | 602,013 | +0.08(+0.94%) |
Jan 08, 2024 | 8.250 | 8.540 | 8.220 | 8.480 | 548,190 | +0.25(+3.04%) |
Jan 05, 2024 | 8.180 | 8.260 | 8.130 | 8.230 | 565,617 | +0.01(+0.12%) |
Jan 04, 2024 | 8.240 | 8.370 | 8.120 | 8.220 | 425,622 | +0.02(+0.24%) |
Jan 03, 2024 | 8.380 | 8.450 | 8.085 | 8.200 | 760,405 | -0.23(-2.73%) |
Jan 02, 2024 | 8.580 | 8.580 | 8.290 | 8.430 | 863,397 | -0.23(-2.66%) |
Dec 29, 2023 | 8.670 | 8.790 | 8.550 | 8.660 | 509,594 | -0.04(-0.46%) |
Dec 28, 2023 | 8.690 | 8.705 | 8.540 | 8.700 | 712,917 | +0.04(+0.46%) |
Dec 27, 2023 | 8.740 | 8.840 | 8.630 | 8.660 | 1,456,652 | -0.09(-1.03%) |
Dec 26, 2023 | 8.830 | 8.850 | 8.661 | 8.750 | 799,718 | -0.01(-0.11%) |
Dec 22, 2023 | 8.440 | 8.790 | 8.340 | 8.760 | 1,125,166 | +0.40(+4.78%) |
Dec 21, 2023 | 8.280 | 8.360 | 8.190 | 8.360 | 2,975,259 | +0.17(+2.08%) |
Dec 20, 2023 | 8.240 | 8.420 | 8.180 | 8.190 | 745,590 | -0.06(-0.73%) |
Dec 19, 2023 | 8.310 | 8.375 | 8.150 | 8.250 | 763,317 | +0.01(+0.12%) |
Dec 18, 2023 | 8.230 | 8.320 | 7.950 | 8.240 | 1,145,817 | +0.00(+0.00%) |
Dec 15, 2023 | 8.340 | 8.360 | 8.120 | 8.240 | 689,162 | -0.06(-0.72%) |
Dec 14, 2023 | 8.350 | 8.430 | 8.090 | 8.300 | 1,133,103 | +0.03(+0.36%) |
Dec 13, 2023 | 8.330 | 8.330 | 8.060 | 8.270 | 959,877 | -0.06(-0.72%) |
Dec 12, 2023 | 8.600 | 8.690 | 8.310 | 8.330 | 663,301 | -0.22(-2.57%) |
Dec 11, 2023 | 8.570 | 8.630 | 8.500 | 8.550 | 1,192,264 | +0.00(+0.00%) |
Dec 08, 2023 | 8.380 | 8.580 | 8.300 | 8.550 | 1,630,289 | +0.16(+1.91%) |
Dec 07, 2023 | 8.350 | 8.430 | 8.330 | 8.390 | 1,078,858 | +0.05(+0.60%) |
Dec 06, 2023 | 8.450 | 8.480 | 8.275 | 8.340 | 1,101,477 | -0.11(-1.30%) |
Dec 05, 2023 | 8.440 | 8.500 | 8.354 | 8.450 | 1,259,111 | -0.03(-0.35%) |
Dec 04, 2023 | 8.410 | 8.529 | 8.090 | 8.480 | 906,963 | +0.06(+0.71%) |
Dec 01, 2023 | 8.500 | 8.515 | 8.340 | 8.420 | 808,421 | -0.03(-0.36%) |
Nov 30, 2023 | 8.500 | 8.598 | 8.305 | 8.450 | 978,395 | -0.07(-0.82%) |
Nov 29, 2023 | 8.410 | 8.560 | 8.410 | 8.520 | 678,045 | +0.15(+1.79%) |
Nov 28, 2023 | 8.410 | 8.550 | 8.370 | 8.370 | 712,217 | -0.07(-0.83%) |
Nov 27, 2023 | 8.490 | 8.520 | 8.400 | 8.440 | 764,563 | -0.03(-0.35%) |
Nov 24, 2023 | 8.600 | 8.600 | 8.350 | 8.470 | 441,069 | -0.03(-0.35%) |
Nov 22, 2023 | 8.200 | 8.500 | 8.190 | 8.500 | 1,003,595 | +0.38(+4.68%) |
Nov 21, 2023 | 7.990 | 8.260 | 7.990 | 8.120 | 2,130,516 | +0.14(+1.75%) |
Nov 20, 2023 | 7.990 | 8.120 | 7.920 | 7.980 | 1,357,597 | -0.02(-0.25%) |
Nov 17, 2023 | 8.020 | 8.097 | 7.640 | 8.000 | 887,047 | +0.00(+0.00%) |
Nov 16, 2023 | 7.950 | 8.100 | 7.900 | 8.000 | 728,363 | +0.00(+0.00%) |
Nov 15, 2023 | 8.020 | 8.130 | 7.880 | 8.000 | 2,726,196 | +0.04(+0.50%) |
Nov 14, 2023 | 8.220 | 8.380 | 7.610 | 7.960 | 1,875,432 | +0.42(+5.57%) |
Nov 13, 2023 | 7.360 | 7.610 | 7.320 | 7.540 | 599,689 | +0.18(+2.45%) |
Nov 10, 2023 | 7.310 | 7.440 | 7.260 | 7.360 | 329,176 | +0.07(+0.96%) |
Nov 09, 2023 | 7.350 | 7.420 | 7.220 | 7.290 | 215,976 | -0.07(-0.95%) |
Nov 08, 2023 | 7.260 | 7.380 | 7.230 | 7.360 | 179,935 | +0.11(+1.52%) |
Nov 07, 2023 | 7.210 | 7.395 | 7.150 | 7.250 | 297,830 | +0.03(+0.42%) |
Nov 06, 2023 | 7.360 | 7.470 | 7.120 | 7.220 | 234,876 | -0.06(-0.82%) |
Nov 03, 2023 | 6.960 | 7.320 | 6.950 | 7.280 | 431,198 | +0.38(+5.51%) |
Nov 02, 2023 | 6.970 | 6.990 | 6.850 | 6.900 | 348,634 | +0.05(+0.73%) |
Nov 01, 2023 | 6.660 | 6.870 | 6.640 | 6.850 | 284,593 | +0.17(+2.54%) |
Oct 31, 2023 | 6.620 | 6.680 | 6.555 | 6.680 | 244,809 | +0.03(+0.45%) |
Oct 30, 2023 | 6.530 | 6.680 | 6.514 | 6.650 | 332,454 | +0.20(+3.10%) |
Oct 27, 2023 | 6.610 | 6.715 | 6.365 | 6.450 | 656,494 | -0.26(-3.87%) |
Oct 26, 2023 | 6.800 | 6.840 | 6.670 | 6.710 | 1,422,048 | -0.09(-1.32%) |
Oct 25, 2023 | 6.950 | 6.950 | 6.720 | 6.800 | 650,210 | -0.20(-2.86%) |
Oct 24, 2023 | 6.870 | 7.025 | 6.830 | 7.000 | 304,809 | +0.12(+1.74%) |
Oct 23, 2023 | 6.890 | 6.960 | 6.710 | 6.880 | 277,113 | -0.07(-1.01%) |
Oct 20, 2023 | 7.140 | 7.140 | 6.930 | 6.950 | 338,810 | -0.20(-2.80%) |
Oct 19, 2023 | 7.230 | 7.310 | 7.100 | 7.150 | 348,866 | -0.08(-1.11%) |
Oct 18, 2023 | 7.290 | 7.295 | 7.160 | 7.230 | 290,506 | -0.07(-0.96%) |
Oct 17, 2023 | 7.180 | 7.310 | 7.160 | 7.300 | 250,103 | +0.10(+1.39%) |
Oct 16, 2023 | 6.990 | 7.220 | 6.980 | 7.200 | 298,212 | +0.18(+2.56%) |
Oct 13, 2023 | 7.080 | 7.095 | 6.950 | 7.020 | 441,290 | -0.07(-0.99%) |
Oct 12, 2023 | 7.340 | 7.345 | 7.020 | 7.090 | 350,835 | -0.27(-3.67%) |
Oct 11, 2023 | 7.460 | 7.550 | 7.295 | 7.360 | 288,269 | -0.10(-1.34%) |
Oct 10, 2023 | 7.360 | 7.660 | 7.360 | 7.460 | 390,429 | +0.10(+1.36%) |
Oct 09, 2023 | 7.500 | 7.530 | 7.270 | 7.360 | 310,364 | -0.22(-2.90%) |
Oct 06, 2023 | 7.470 | 7.580 | 7.420 | 7.580 | 225,316 | +0.09(+1.20%) |
Oct 05, 2023 | 7.480 | 7.565 | 7.390 | 7.490 | 397,090 | -0.01(-0.13%) |
Oct 04, 2023 | 7.470 | 7.555 | 7.380 | 7.500 | 217,446 | +0.04(+0.54%) |
Oct 03, 2023 | 7.580 | 7.580 | 7.380 | 7.460 | 375,580 | -0.12(-1.58%) |
Oct 02, 2023 | 7.660 | 7.760 | 7.440 | 7.580 | 414,222 | -0.07(-0.92%) |
Sep 29, 2023 | 7.640 | 7.785 | 7.570 | 7.650 | 307,605 | +0.09(+1.19%) |
Sep 28, 2023 | 7.560 | 7.615 | 7.450 | 7.560 | 309,304 | +0.01(+0.13%) |
Sep 27, 2023 | 7.400 | 7.625 | 7.380 | 7.550 | 421,247 | +0.15(+2.03%) |
Sep 26, 2023 | 7.450 | 7.460 | 7.340 | 7.400 | 333,935 | -0.06(-0.80%) |
Sep 25, 2023 | 7.390 | 7.470 | 7.440 | 7.460 | 164,039 | +0.02(+0.27%) |
Sep 22, 2023 | 7.500 | 7.530 | 7.341 | 7.440 | 503,736 | -0.09(-1.20%) |
Sep 21, 2023 | 7.450 | 7.540 | 7.360 | 7.530 | 299,527 | +0.03(+0.40%) |
Sep 20, 2023 | 7.690 | 7.789 | 7.480 | 7.500 | 524,963 | -0.05(-0.66%) |
Sep 19, 2023 | 7.300 | 7.710 | 7.270 | 7.550 | 1,143,816 | +0.23(+3.14%) |
Sep 18, 2023 | 7.350 | 7.470 | 7.280 | 7.320 | 294,561 | -0.07(-0.95%) |
Sep 15, 2023 | 7.280 | 7.425 | 7.180 | 7.390 | 392,757 | +0.11(+1.51%) |
Sep 14, 2023 | 7.290 | 7.300 | 7.120 | 7.280 | 401,546 | +0.00(+0.00%) |
Sep 13, 2023 | 7.450 | 7.460 | 7.200 | 7.280 | 424,224 | -0.15(-2.02%) |
Sep 12, 2023 | 7.310 | 7.450 | 7.100 | 7.430 | 436,962 | +0.03(+0.41%) |
Sep 11, 2023 | 7.920 | 7.920 | 7.390 | 7.400 | 503,992 | -0.48(-6.09%) |
Sep 08, 2023 | 7.960 | 8.070 | 7.765 | 7.880 | 228,948 | -0.05(-0.63%) |
Sep 07, 2023 | 7.860 | 7.940 | 7.710 | 7.930 | 403,295 | -0.08(-1.00%) |
Sep 06, 2023 | 8.100 | 8.190 | 7.970 | 8.010 | 263,390 | -0.09(-1.11%) |
Sep 05, 2023 | 8.180 | 8.286 | 8.070 | 8.100 | 621,967 | -0.08(-0.98%) |
Sep 01, 2023 | 8.070 | 8.230 | 8.050 | 8.180 | 803,057 | +0.13(+1.61%) |
Aug 31, 2023 | 7.930 | 8.140 | 7.900 | 8.050 | 770,267 | +0.13(+1.64%) |
Aug 30, 2023 | 7.790 | 7.920 | 7.700 | 7.920 | 764,108 | +0.13(+1.67%) |
Aug 29, 2023 | 7.660 | 7.840 | 7.660 | 7.790 | 511,885 | +0.09(+1.17%) |
Aug 28, 2023 | 7.700 | 7.840 | 7.620 | 7.700 | 308,313 | +0.01(+0.13%) |
Aug 25, 2023 | 7.670 | 7.810 | 7.610 | 7.690 | 403,656 | +0.04(+0.52%) |
Aug 24, 2023 | 7.700 | 7.830 | 7.545 | 7.650 | 374,630 | -0.11(-1.42%) |
Aug 23, 2023 | 7.450 | 7.790 | 7.360 | 7.760 | 629,379 | +0.36(+4.86%) |
Aug 22, 2023 | 7.400 | 7.470 | 7.350 | 7.400 | 372,346 | +0.02(+0.27%) |
Aug 21, 2023 | 7.550 | 7.600 | 7.346 | 7.380 | 391,311 | -0.22(-2.89%) |
Aug 18, 2023 | 7.450 | 7.620 | 7.410 | 7.600 | 290,908 | +0.14(+1.88%) |
Aug 17, 2023 | 7.700 | 7.700 | 7.410 | 7.460 | 400,097 | -0.24(-3.12%) |
Aug 16, 2023 | 7.630 | 7.730 | 7.540 | 7.700 | 563,905 | +0.02(+0.26%) |
Aug 15, 2023 | 7.640 | 7.710 | 7.480 | 7.680 | 281,567 | +0.00(+0.00%) |
Aug 14, 2023 | 7.710 | 7.750 | 7.615 | 7.680 | 398,986 | -0.02(-0.26%) |
Aug 11, 2023 | 7.380 | 7.795 | 7.380 | 7.700 | 728,381 | +0.30(+4.05%) |
Aug 10, 2023 | 7.820 | 7.820 | 7.329 | 7.400 | 783,758 | -0.59(-7.38%) |
Aug 09, 2023 | 8.100 | 8.150 | 7.890 | 7.990 | 702,321 | -0.04(-0.50%) |
Aug 08, 2023 | 7.850 | 8.090 | 7.650 | 8.030 | 503,267 | +0.66(+8.96%) |
Aug 07, 2023 | 7.400 | 7.440 | 7.304 | 7.370 | 212,287 | -0.02(-0.27%) |
Aug 04, 2023 | 7.420 | 7.450 | 7.300 | 7.390 | 215,646 | +0.00(+0.00%) |
Aug 03, 2023 | 7.250 | 7.450 | 7.130 | 7.390 | 277,206 | +0.06(+0.82%) |
Aug 02, 2023 | 7.700 | 7.720 | 7.290 | 7.330 | 338,045 | -0.43(-5.54%) |
Aug 01, 2023 | 7.790 | 7.830 | 7.750 | 7.760 | 200,989 | -0.05(-0.64%) |
Jul 31, 2023 | 7.610 | 7.845 | 7.570 | 7.810 | 227,650 | +0.20(+2.63%) |
Jul 28, 2023 | 7.470 | 7.625 | 7.460 | 7.610 | 201,182 | +0.16(+2.15%) |
Jul 27, 2023 | 7.790 | 7.860 | 7.435 | 7.450 | 374,433 | -0.26(-3.37%) |
Jul 26, 2023 | 7.520 | 7.740 | 7.490 | 7.710 | 329,370 | +0.20(+2.66%) |
Jul 25, 2023 | 7.390 | 7.520 | 7.380 | 7.510 | 226,460 | +0.16(+2.18%) |
Jul 24, 2023 | 7.570 | 7.590 | 7.270 | 7.350 | 313,905 | -0.26(-3.42%) |
Jul 21, 2023 | 7.400 | 7.635 | 7.315 | 7.610 | 549,018 | +0.26(+3.54%) |
Jul 20, 2023 | 7.430 | 7.522 | 7.320 | 7.350 | 263,190 | -0.11(-1.47%) |
Jul 19, 2023 | 7.440 | 7.640 | 7.400 | 7.460 | 760,638 | +0.22(+3.04%) |
Jul 18, 2023 | 7.170 | 7.350 | 7.120 | 7.240 | 244,129 | +0.06(+0.84%) |
Jul 17, 2023 | 7.000 | 7.270 | 6.940 | 7.180 | 465,264 | +0.20(+2.87%) |
Jul 14, 2023 | 7.150 | 7.180 | 6.980 | 6.980 | 211,074 | -0.18(-2.51%) |
Jul 13, 2023 | 6.960 | 7.220 | 6.960 | 7.160 | 268,990 | +0.20(+2.87%) |
Jul 12, 2023 | 6.970 | 6.970 | 6.730 | 6.960 | 203,879 | +0.04(+0.58%) |
Jul 11, 2023 | 6.920 | 7.010 | 6.840 | 6.920 | 248,762 | +0.01(+0.14%) |
Jul 10, 2023 | 6.815 | 7.030 | 6.815 | 6.910 | 225,746 | +0.05(+0.73%) |
Jul 07, 2023 | 6.990 | 7.080 | 6.836 | 6.860 | 193,909 | -0.11(-1.58%) |
Jul 06, 2023 | 6.940 | 7.020 | 6.800 | 6.970 | 271,850 | +0.02(+0.29%) |
Jul 05, 2023 | 7.170 | 7.180 | 6.930 | 6.950 | 247,198 | -0.25(-3.47%) |
Jul 03, 2023 | 7.300 | 7.300 | 7.140 | 7.200 | 148,523 | +0.00(+0.00%) |
Jun 30, 2023 | 7.200 | 7.240 | 7.120 | 7.200 | 275,865 | +0.04(+0.56%) |
Jun 29, 2023 | 7.000 | 7.200 | 6.880 | 7.160 | 444,625 | +0.16(+2.29%) |
Jun 28, 2023 | 7.000 | 7.200 | 6.920 | 7.000 | 418,249 | +0.01(+0.14%) |
Jun 27, 2023 | 6.700 | 7.000 | 6.400 | 6.990 | 1,073,141 | +0.69(+10.95%) |
Jun 26, 2023 | 6.300 | 6.410 | 6.232 | 6.300 | 108,470 | -0.04(-0.63%) |
Jun 23, 2023 | 6.280 | 6.390 | 6.230 | 6.340 | 106,089 | +0.00(+0.00%) |
Jun 22, 2023 | 6.300 | 6.390 | 6.180 | 6.340 | 132,476 | +0.05(+0.79%) |
Jun 21, 2023 | 6.180 | 6.340 | 6.160 | 6.290 | 122,416 | +0.07(+1.13%) |
Jun 20, 2023 | 6.410 | 6.460 | 6.080 | 6.220 | 135,507 | -0.21(-3.27%) |
Jun 16, 2023 | 6.420 | 6.480 | 6.330 | 6.430 | 263,514 | +0.06(+0.94%) |