Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 7.910 | 7.975 | 7.820 | 7.850 | 494,455 | -0.10(-1.26%) |
May 21, 2024 | 7.980 | 7.995 | 7.890 | 7.950 | 580,476 | -0.05(-0.62%) |
May 20, 2024 | 7.770 | 8.000 | 7.550 | 8.000 | 576,591 | +0.20(+2.56%) |
May 17, 2024 | 7.900 | 7.935 | 7.785 | 7.800 | 563,864 | -0.09(-1.14%) |
May 16, 2024 | 8.100 | 8.240 | 7.870 | 7.890 | 709,087 | -0.19(-2.35%) |
May 15, 2024 | 8.000 | 8.090 | 7.870 | 8.080 | 693,667 | +0.20(+2.54%) |
May 14, 2024 | 7.900 | 7.990 | 7.772 | 7.880 | 842,809 | -0.02(-0.25%) |
May 13, 2024 | 7.470 | 7.920 | 7.440 | 7.900 | 1,031,593 | +0.45(+6.04%) |
May 10, 2024 | 7.250 | 7.460 | 7.250 | 7.450 | 717,136 | +0.21(+2.90%) |
May 09, 2024 | 7.200 | 7.270 | 7.175 | 7.240 | 511,962 | +0.04(+0.56%) |
May 08, 2024 | 7.200 | 7.310 | 7.190 | 7.200 | 668,479 | -0.09(-1.23%) |
May 07, 2024 | 7.130 | 7.425 | 7.130 | 7.290 | 708,154 | +0.16(+2.24%) |
May 06, 2024 | 7.410 | 7.425 | 7.085 | 7.130 | 581,620 | -0.24(-3.26%) |
May 03, 2024 | 7.650 | 7.750 | 7.360 | 7.370 | 832,074 | -0.13(-1.73%) |
May 02, 2024 | 7.320 | 7.580 | 7.210 | 7.500 | 1,066,184 | +0.20(+2.74%) |
May 01, 2024 | 6.460 | 7.400 | 6.330 | 7.300 | 2,337,250 | +1.14(+18.51%) |
Apr 30, 2024 | 6.200 | 6.280 | 6.120 | 6.160 | 1,014,423 | -0.10(-1.60%) |
Apr 29, 2024 | 6.300 | 6.390 | 6.235 | 6.260 | 1,003,505 | -0.01(-0.16%) |
Apr 26, 2024 | 6.250 | 6.315 | 6.180 | 6.270 | 604,808 | +0.02(+0.40%) |
Apr 25, 2024 | 6.100 | 6.300 | 5.650 | 6.245 | 1,588,525 | -0.18(-2.88%) |
Apr 24, 2024 | 6.490 | 6.510 | 6.365 | 6.430 | 648,215 | -0.08(-1.23%) |
Apr 23, 2024 | 6.350 | 6.575 | 6.290 | 6.510 | 747,532 | +0.15(+2.36%) |
Apr 22, 2024 | 6.340 | 6.400 | 6.250 | 6.360 | 623,570 | +0.07(+1.11%) |
Apr 19, 2024 | 6.110 | 6.300 | 6.100 | 6.290 | 691,192 | +0.13(+2.11%) |
Apr 18, 2024 | 6.340 | 6.390 | 6.155 | 6.160 | 542,394 | -0.17(-2.69%) |
Apr 17, 2024 | 6.270 | 6.405 | 6.200 | 6.330 | 875,032 | +0.10(+1.61%) |
Apr 16, 2024 | 6.310 | 6.350 | 6.190 | 6.230 | 487,711 | -0.12(-1.89%) |
Apr 15, 2024 | 6.440 | 6.470 | 6.340 | 6.350 | 503,722 | -0.09(-1.40%) |
Apr 12, 2024 | 6.580 | 6.620 | 6.390 | 6.440 | 514,312 | -0.17(-2.57%) |
Apr 11, 2024 | 6.610 | 6.635 | 6.465 | 6.610 | 888,776 | +0.06(+0.92%) |
Apr 10, 2024 | 6.790 | 6.950 | 6.450 | 6.550 | 1,132,250 | -0.47(-6.70%) |
Apr 09, 2024 | 6.900 | 7.020 | 6.840 | 7.020 | 496,757 | +0.12(+1.74%) |
Apr 08, 2024 | 7.040 | 7.040 | 6.875 | 6.900 | 620,254 | -0.10(-1.43%) |
Apr 05, 2024 | 6.970 | 7.090 | 6.920 | 7.000 | 499,664 | -0.02(-0.28%) |
Apr 04, 2024 | 7.060 | 7.170 | 7.000 | 7.020 | 834,969 | +0.01(+0.14%) |
Apr 03, 2024 | 6.880 | 7.115 | 6.802 | 7.010 | 884,506 | +0.13(+1.89%) |
Apr 02, 2024 | 7.370 | 7.405 | 6.835 | 6.880 | 1,370,344 | -0.57(-7.65%) |
Apr 01, 2024 | 7.670 | 7.730 | 7.300 | 7.450 | 1,095,622 | -0.25(-3.25%) |
Mar 28, 2024 | 7.610 | 7.710 | 7.595 | 7.700 | 943,504 | +0.09(+1.18%) |
Mar 27, 2024 | 7.640 | 7.820 | 7.240 | 7.610 | 1,821,742 | -0.01(-0.13%) |
Mar 26, 2024 | 7.920 | 7.920 | 7.610 | 7.620 | 739,261 | -0.21(-2.68%) |
Mar 25, 2024 | 8.050 | 8.120 | 7.780 | 7.830 | 746,715 | -0.21(-2.61%) |
Mar 22, 2024 | 8.170 | 8.170 | 8.020 | 8.040 | 576,860 | -0.12(-1.47%) |
Mar 21, 2024 | 8.270 | 8.430 | 8.150 | 8.160 | 799,549 | -0.04(-0.49%) |
Mar 20, 2024 | 8.000 | 8.220 | 8.000 | 8.200 | 650,972 | +0.15(+1.86%) |
Mar 19, 2024 | 7.860 | 8.095 | 7.850 | 8.050 | 941,375 | +0.17(+2.16%) |
Mar 18, 2024 | 7.860 | 7.970 | 7.750 | 7.880 | 868,926 | +0.00(+0.00%) |
Mar 15, 2024 | 7.720 | 7.960 | 7.720 | 7.880 | 1,836,671 | +0.08(+1.03%) |
Mar 14, 2024 | 7.900 | 7.910 | 7.710 | 7.800 | 1,009,507 | -0.15(-1.89%) |
Mar 13, 2024 | 8.000 | 8.100 | 7.900 | 7.950 | 1,197,997 | -0.04(-0.50%) |
Mar 12, 2024 | 8.030 | 8.100 | 7.965 | 7.990 | 903,673 | -0.01(-0.12%) |
Mar 11, 2024 | 8.140 | 8.160 | 7.955 | 8.000 | 1,091,756 | -0.16(-1.96%) |
Mar 08, 2024 | 8.280 | 8.360 | 8.100 | 8.160 | 570,220 | +0.01(+0.12%) |
Mar 07, 2024 | 8.070 | 8.240 | 8.060 | 8.150 | 565,218 | +0.08(+0.99%) |
Mar 06, 2024 | 8.060 | 8.150 | 7.910 | 8.070 | 661,587 | +0.07(+0.88%) |
Mar 05, 2024 | 8.160 | 8.270 | 7.995 | 8.000 | 649,726 | -0.26(-3.15%) |
Mar 04, 2024 | 8.750 | 8.800 | 8.185 | 8.260 | 823,259 | -0.37(-4.29%) |
Mar 01, 2024 | 8.310 | 8.730 | 8.290 | 8.630 | 1,695,131 | +0.47(+5.76%) |
Feb 29, 2024 | 9.000 | 9.039 | 8.100 | 8.160 | 2,090,623 | -0.04(-0.49%) |
Feb 28, 2024 | 8.340 | 8.340 | 8.080 | 8.200 | 779,527 | -0.20(-2.38%) |
Feb 27, 2024 | 8.260 | 8.460 | 8.090 | 8.400 | 791,061 | +0.14(+1.69%) |
Feb 26, 2024 | 8.150 | 8.330 | 8.060 | 8.260 | 598,765 | +0.06(+0.73%) |
Feb 23, 2024 | 8.170 | 8.260 | 8.075 | 8.200 | 523,902 | +0.02(+0.24%) |
Feb 22, 2024 | 8.030 | 8.210 | 8.000 | 8.180 | 630,618 | +0.12(+1.49%) |
Feb 21, 2024 | 8.010 | 8.100 | 7.950 | 8.060 | 788,608 | +0.02(+0.25%) |
Feb 20, 2024 | 8.000 | 8.075 | 7.940 | 8.040 | 610,968 | -0.02(-0.25%) |
Feb 16, 2024 | 8.200 | 8.200 | 8.005 | 8.060 | 532,219 | -0.18(-2.18%) |
Feb 15, 2024 | 8.140 | 8.240 | 7.975 | 8.240 | 828,074 | +0.17(+2.11%) |
Feb 14, 2024 | 8.070 | 8.170 | 7.960 | 8.070 | 887,330 | +0.11(+1.38%) |
Feb 13, 2024 | 8.020 | 8.240 | 7.920 | 7.960 | 817,737 | -0.34(-4.10%) |
Feb 12, 2024 | 7.940 | 8.310 | 7.930 | 8.300 | 729,078 | +0.34(+4.27%) |
Feb 09, 2024 | 7.810 | 8.020 | 7.790 | 7.960 | 575,273 | +0.18(+2.31%) |
Feb 08, 2024 | 7.780 | 7.930 | 7.710 | 7.780 | 609,958 | +0.03(+0.39%) |
Feb 07, 2024 | 7.800 | 7.830 | 7.720 | 7.750 | 541,451 | -0.03(-0.39%) |
Feb 06, 2024 | 7.630 | 7.790 | 7.610 | 7.780 | 816,030 | +0.10(+1.30%) |
Feb 05, 2024 | 7.700 | 7.769 | 7.640 | 7.680 | 748,564 | -0.09(-1.16%) |
Feb 02, 2024 | 7.750 | 7.875 | 7.665 | 7.770 | 630,646 | -0.11(-1.40%) |
Feb 01, 2024 | 7.800 | 7.980 | 7.690 | 7.880 | 387,902 | +0.14(+1.81%) |
Jan 31, 2024 | 7.880 | 8.080 | 7.730 | 7.740 | 592,827 | -0.19(-2.40%) |
Jan 30, 2024 | 8.300 | 8.300 | 7.875 | 7.930 | 623,719 | -0.41(-4.92%) |
Jan 29, 2024 | 8.000 | 8.340 | 7.760 | 8.340 | 581,028 | +0.30(+3.73%) |
Jan 26, 2024 | 8.160 | 8.200 | 8.020 | 8.040 | 435,809 | -0.07(-0.86%) |
Jan 25, 2024 | 8.190 | 8.210 | 8.020 | 8.110 | 501,048 | +0.02(+0.25%) |
Jan 24, 2024 | 8.500 | 8.510 | 8.085 | 8.090 | 421,288 | -0.32(-3.80%) |
Jan 23, 2024 | 8.510 | 8.537 | 8.305 | 8.410 | 453,059 | -0.06(-0.71%) |
Jan 22, 2024 | 8.250 | 8.480 | 8.100 | 8.470 | 530,685 | +0.33(+4.05%) |
Jan 19, 2024 | 8.320 | 8.320 | 8.000 | 8.140 | 664,130 | -0.11(-1.33%) |
Jan 18, 2024 | 8.390 | 8.390 | 8.070 | 8.250 | 298,726 | -0.10(-1.20%) |
Jan 17, 2024 | 7.950 | 8.370 | 7.950 | 8.350 | 527,055 | +0.27(+3.34%) |
Jan 16, 2024 | 7.930 | 8.080 | 7.880 | 8.080 | 463,725 | +0.04(+0.50%) |
Jan 12, 2024 | 8.190 | 8.220 | 7.995 | 8.040 | 380,352 | +0.00(+0.00%) |
Jan 11, 2024 | 8.050 | 8.080 | 7.920 | 8.040 | 577,129 | -0.06(-0.74%) |
Jan 10, 2024 | 8.000 | 8.150 | 7.950 | 8.100 | 500,219 | +0.07(+0.87%) |
Jan 09, 2024 | 8.070 | 8.260 | 7.990 | 8.030 | 562,512 | -0.19(-2.31%) |
Jan 08, 2024 | 7.740 | 8.245 | 7.740 | 8.220 | 707,181 | +0.42(+5.38%) |
Jan 05, 2024 | 7.750 | 7.890 | 7.729 | 7.800 | 774,532 | +0.04(+0.52%) |
Jan 04, 2024 | 7.790 | 7.900 | 7.610 | 7.760 | 676,601 | -0.02(-0.19%) |
Jan 03, 2024 | 7.840 | 8.020 | 7.735 | 7.775 | 722,920 | -0.09(-1.21%) |
Jan 02, 2024 | 8.280 | 8.310 | 7.700 | 7.870 | 1,614,989 | -0.90(-10.26%) |
Dec 29, 2023 | 8.920 | 8.960 | 8.730 | 8.770 | 526,307 | -0.13(-1.46%) |
Dec 28, 2023 | 8.870 | 8.915 | 8.520 | 8.900 | 705,515 | -0.10(-1.11%) |
Dec 27, 2023 | 8.910 | 9.040 | 8.885 | 9.000 | 444,241 | +0.02(+0.22%) |
Dec 26, 2023 | 8.930 | 9.180 | 8.910 | 8.980 | 619,416 | +0.08(+0.90%) |
Dec 22, 2023 | 9.090 | 9.180 | 8.810 | 8.900 | 540,225 | -0.08(-0.89%) |
Dec 21, 2023 | 9.180 | 9.205 | 8.930 | 8.980 | 488,387 | +0.03(+0.34%) |
Dec 20, 2023 | 9.130 | 9.270 | 8.915 | 8.950 | 743,097 | -0.19(-2.08%) |
Dec 19, 2023 | 8.880 | 9.140 | 8.830 | 9.140 | 783,803 | +0.35(+3.98%) |
Dec 18, 2023 | 8.990 | 9.130 | 8.780 | 8.790 | 628,685 | -0.17(-1.90%) |
Dec 15, 2023 | 9.010 | 9.070 | 8.675 | 8.960 | 1,691,030 | +0.04(+0.45%) |
Dec 14, 2023 | 8.300 | 8.980 | 8.300 | 8.920 | 1,281,160 | +0.61(+7.34%) |
Dec 13, 2023 | 8.000 | 8.405 | 7.995 | 8.310 | 1,639,615 | +0.29(+3.62%) |
Dec 12, 2023 | 8.040 | 8.150 | 7.750 | 8.020 | 650,780 | -0.03(-0.37%) |
Dec 11, 2023 | 8.010 | 8.065 | 7.910 | 8.050 | 438,304 | +0.04(+0.50%) |
Dec 08, 2023 | 7.890 | 8.180 | 7.810 | 8.010 | 468,732 | +0.08(+1.01%) |
Dec 07, 2023 | 7.910 | 8.080 | 7.780 | 7.930 | 578,506 | +0.06(+0.76%) |
Dec 06, 2023 | 7.960 | 8.005 | 7.760 | 7.870 | 600,391 | +0.01(+0.13%) |
Dec 05, 2023 | 7.930 | 7.980 | 7.570 | 7.860 | 668,242 | -0.13(-1.63%) |
Dec 04, 2023 | 7.880 | 8.200 | 7.620 | 7.990 | 795,142 | +0.00(+0.00%) |
Dec 01, 2023 | 7.740 | 7.990 | 7.610 | 7.990 | 626,840 | +0.22(+2.83%) |
Nov 30, 2023 | 7.900 | 7.900 | 7.625 | 7.770 | 588,080 | -0.01(-0.13%) |
Nov 29, 2023 | 7.910 | 8.005 | 7.770 | 7.780 | 773,948 | -0.11(-1.39%) |
Nov 28, 2023 | 7.900 | 7.940 | 7.725 | 7.890 | 612,935 | -0.03(-0.38%) |
Nov 27, 2023 | 7.610 | 8.000 | 7.540 | 7.920 | 858,006 | +0.26(+3.39%) |
Nov 24, 2023 | 7.590 | 7.740 | 7.530 | 7.660 | 203,105 | +0.09(+1.19%) |
Nov 22, 2023 | 7.290 | 7.645 | 7.165 | 7.570 | 610,926 | +0.36(+4.99%) |
Nov 21, 2023 | 7.080 | 7.260 | 6.960 | 7.210 | 479,623 | +0.04(+0.56%) |
Nov 20, 2023 | 7.050 | 7.210 | 7.000 | 7.170 | 392,245 | +0.11(+1.56%) |
Nov 17, 2023 | 6.770 | 7.125 | 6.770 | 7.060 | 689,727 | +0.36(+5.37%) |
Nov 16, 2023 | 6.600 | 6.730 | 6.440 | 6.700 | 536,610 | +0.10(+1.52%) |
Nov 15, 2023 | 6.650 | 6.820 | 6.410 | 6.600 | 839,954 | -0.09(-1.35%) |
Nov 14, 2023 | 6.450 | 6.720 | 6.430 | 6.690 | 851,201 | +0.53(+8.60%) |
Nov 13, 2023 | 5.890 | 6.215 | 5.830 | 6.160 | 698,853 | +0.22(+3.70%) |
Nov 10, 2023 | 5.780 | 6.010 | 5.570 | 5.940 | 632,557 | +0.24(+4.21%) |
Nov 09, 2023 | 6.170 | 6.170 | 5.680 | 5.700 | 1,003,938 | -0.40(-6.56%) |
Nov 08, 2023 | 6.480 | 6.500 | 6.065 | 6.100 | 1,313,344 | -0.39(-6.01%) |
Nov 07, 2023 | 6.700 | 6.740 | 6.370 | 6.490 | 478,295 | -0.20(-2.99%) |
Nov 06, 2023 | 6.820 | 6.830 | 6.530 | 6.690 | 561,601 | -0.13(-1.91%) |
Nov 03, 2023 | 6.510 | 6.950 | 6.510 | 6.820 | 904,539 | +0.33(+5.08%) |
Nov 02, 2023 | 6.460 | 6.640 | 6.360 | 6.490 | 509,860 | +0.04(+0.62%) |
Nov 01, 2023 | 6.540 | 6.600 | 6.200 | 6.450 | 579,015 | -0.11(-1.68%) |
Oct 31, 2023 | 6.490 | 6.580 | 6.010 | 6.560 | 850,522 | +0.24(+3.80%) |
Oct 30, 2023 | 6.240 | 6.330 | 6.130 | 6.320 | 827,734 | +0.17(+2.76%) |
Oct 27, 2023 | 6.400 | 6.890 | 6.130 | 6.150 | 872,611 | +0.02(+0.33%) |
Oct 26, 2023 | 6.100 | 6.265 | 6.029 | 6.130 | 363,605 | +0.07(+1.16%) |
Oct 25, 2023 | 6.140 | 6.230 | 6.045 | 6.060 | 316,478 | -0.17(-2.73%) |
Oct 24, 2023 | 5.990 | 6.230 | 5.970 | 6.230 | 403,095 | +0.24(+4.01%) |
Oct 23, 2023 | 6.010 | 6.130 | 5.980 | 5.990 | 324,682 | -0.09(-1.48%) |
Oct 20, 2023 | 6.130 | 6.195 | 5.910 | 6.080 | 369,978 | -0.01(-0.16%) |
Oct 19, 2023 | 6.300 | 6.300 | 6.010 | 6.090 | 456,396 | -0.21(-3.33%) |
Oct 18, 2023 | 6.610 | 6.610 | 6.280 | 6.300 | 363,257 | -0.36(-5.41%) |
Oct 17, 2023 | 6.360 | 6.710 | 6.350 | 6.660 | 506,552 | +0.20(+3.10%) |
Oct 16, 2023 | 6.320 | 6.520 | 6.299 | 6.460 | 425,628 | +0.12(+1.89%) |
Oct 13, 2023 | 6.350 | 6.350 | 6.160 | 6.340 | 683,702 | +0.04(+0.63%) |
Oct 12, 2023 | 6.780 | 6.790 | 6.285 | 6.300 | 794,791 | -0.51(-7.49%) |
Oct 11, 2023 | 6.980 | 7.090 | 6.760 | 6.810 | 548,186 | -0.17(-2.44%) |
Oct 10, 2023 | 7.350 | 7.370 | 6.851 | 6.980 | 649,207 | -0.35(-4.77%) |
Oct 09, 2023 | 7.410 | 7.410 | 7.280 | 7.330 | 309,734 | -0.12(-1.61%) |
Oct 06, 2023 | 7.470 | 7.510 | 7.239 | 7.450 | 373,546 | -0.11(-1.46%) |
Oct 05, 2023 | 7.270 | 7.580 | 7.225 | 7.560 | 582,076 | +0.25(+3.42%) |
Oct 04, 2023 | 7.420 | 7.480 | 7.210 | 7.310 | 671,352 | -0.19(-2.53%) |
Oct 03, 2023 | 7.480 | 7.520 | 7.380 | 7.500 | 735,372 | +0.00(+0.00%) |
Oct 02, 2023 | 7.330 | 7.570 | 7.325 | 7.500 | 797,639 | +0.21(+2.88%) |
Sep 29, 2023 | 7.600 | 7.600 | 7.150 | 7.290 | 925,720 | -0.29(-3.83%) |
Sep 28, 2023 | 7.730 | 7.800 | 7.495 | 7.580 | 496,554 | -0.17(-2.19%) |
Sep 27, 2023 | 7.780 | 7.840 | 7.565 | 7.750 | 800,665 | -0.03(-0.39%) |
Sep 26, 2023 | 7.710 | 7.980 | 7.710 | 7.780 | 888,791 | +0.07(+0.91%) |
Sep 25, 2023 | 7.660 | 7.790 | 7.630 | 7.710 | 377,754 | +0.13(+1.72%) |
Sep 22, 2023 | 7.650 | 7.750 | 7.505 | 7.580 | 368,063 | -0.12(-1.56%) |
Sep 21, 2023 | 7.750 | 7.750 | 7.570 | 7.700 | 388,370 | -0.08(-1.03%) |
Sep 20, 2023 | 7.840 | 8.025 | 7.780 | 7.780 | 538,354 | -0.07(-0.89%) |
Sep 19, 2023 | 7.570 | 7.850 | 7.495 | 7.850 | 598,509 | +0.28(+3.70%) |
Sep 18, 2023 | 7.520 | 7.580 | 7.395 | 7.570 | 502,669 | +0.03(+0.40%) |
Sep 15, 2023 | 7.710 | 7.740 | 7.425 | 7.540 | 2,358,651 | -0.16(-2.08%) |
Sep 14, 2023 | 7.660 | 7.760 | 7.640 | 7.700 | 382,436 | +0.09(+1.18%) |
Sep 13, 2023 | 7.950 | 7.960 | 7.592 | 7.610 | 402,602 | -0.34(-4.28%) |
Sep 12, 2023 | 8.160 | 8.285 | 7.935 | 7.950 | 530,431 | -0.21(-2.57%) |
Sep 11, 2023 | 7.990 | 8.200 | 7.890 | 8.160 | 649,017 | +0.22(+2.77%) |
Sep 08, 2023 | 7.690 | 7.970 | 7.610 | 7.940 | 519,792 | +0.29(+3.79%) |
Sep 07, 2023 | 7.680 | 7.760 | 7.570 | 7.650 | 535,781 | -0.03(-0.39%) |
Sep 06, 2023 | 7.510 | 7.700 | 7.350 | 7.680 | 489,224 | +0.19(+2.54%) |
Sep 05, 2023 | 7.670 | 7.720 | 7.465 | 7.490 | 495,070 | -0.19(-2.47%) |
Sep 01, 2023 | 7.470 | 7.730 | 7.470 | 7.680 | 812,079 | +0.26(+3.50%) |
Aug 31, 2023 | 7.360 | 7.470 | 7.320 | 7.420 | 1,248,713 | +0.06(+0.82%) |
Aug 30, 2023 | 7.260 | 7.419 | 7.260 | 7.360 | 549,408 | +0.04(+0.55%) |
Aug 29, 2023 | 7.320 | 7.440 | 7.290 | 7.320 | 586,912 | -0.01(-0.14%) |
Aug 28, 2023 | 7.420 | 7.520 | 7.320 | 7.330 | 282,247 | -0.07(-0.95%) |
Aug 25, 2023 | 7.260 | 7.495 | 7.260 | 7.400 | 458,230 | +0.14(+1.93%) |
Aug 24, 2023 | 7.560 | 7.580 | 7.250 | 7.260 | 368,487 | -0.33(-4.35%) |
Aug 23, 2023 | 7.380 | 7.630 | 7.370 | 7.590 | 543,011 | +0.20(+2.71%) |
Aug 22, 2023 | 7.400 | 7.530 | 7.325 | 7.390 | 366,503 | +0.00(+0.00%) |
Aug 21, 2023 | 7.470 | 7.500 | 7.305 | 7.390 | 428,535 | -0.05(-0.67%) |
Aug 18, 2023 | 7.240 | 7.480 | 7.150 | 7.440 | 477,909 | +0.13(+1.78%) |
Aug 17, 2023 | 7.380 | 7.450 | 7.250 | 7.310 | 476,867 | -0.05(-0.68%) |
Aug 16, 2023 | 7.470 | 7.555 | 7.260 | 7.360 | 472,318 | -0.13(-1.74%) |
Aug 15, 2023 | 7.420 | 7.630 | 7.360 | 7.490 | 538,045 | +0.02(+0.27%) |
Aug 14, 2023 | 7.500 | 7.525 | 7.360 | 7.470 | 459,606 | -0.08(-1.06%) |
Aug 11, 2023 | 7.630 | 7.630 | 7.525 | 7.550 | 585,585 | -0.05(-0.66%) |
Aug 10, 2023 | 7.510 | 7.910 | 7.510 | 7.600 | 1,500,980 | +0.16(+2.15%) |
Aug 09, 2023 | 7.380 | 7.525 | 7.350 | 7.440 | 797,375 | +0.11(+1.50%) |
Aug 08, 2023 | 7.450 | 7.520 | 7.270 | 7.330 | 801,225 | -0.12(-1.61%) |
Aug 07, 2023 | 7.720 | 7.750 | 7.450 | 7.450 | 658,225 | -0.28(-3.62%) |
Aug 04, 2023 | 7.710 | 7.890 | 7.610 | 7.730 | 726,042 | -0.02(-0.26%) |
Aug 03, 2023 | 7.770 | 8.215 | 7.740 | 7.750 | 1,087,909 | +0.05(+0.65%) |
Aug 02, 2023 | 8.550 | 8.600 | 7.500 | 7.700 | 1,510,585 | -0.23(-2.90%) |
Aug 01, 2023 | 8.020 | 8.200 | 7.795 | 7.930 | 1,219,474 | -0.14(-1.73%) |
Jul 31, 2023 | 7.950 | 8.130 | 7.860 | 8.070 | 724,096 | +0.10(+1.25%) |
Jul 28, 2023 | 7.750 | 8.080 | 7.750 | 7.970 | 883,776 | +0.37(+4.87%) |
Jul 27, 2023 | 7.750 | 7.940 | 7.565 | 7.600 | 848,997 | -0.07(-0.91%) |
Jul 26, 2023 | 7.650 | 7.700 | 7.530 | 7.670 | 553,717 | +0.02(+0.26%) |
Jul 25, 2023 | 7.440 | 7.730 | 7.280 | 7.650 | 675,217 | +0.19(+2.55%) |
Jul 24, 2023 | 7.550 | 7.570 | 7.320 | 7.460 | 536,534 | -0.14(-1.84%) |
Jul 21, 2023 | 7.590 | 7.790 | 7.520 | 7.600 | 941,340 | +0.08(+1.06%) |
Jul 20, 2023 | 7.520 | 7.670 | 7.390 | 7.520 | 866,505 | -0.03(-0.40%) |
Jul 19, 2023 | 7.610 | 7.775 | 7.550 | 7.550 | 911,397 | -0.09(-1.18%) |
Jul 18, 2023 | 7.710 | 7.880 | 7.455 | 7.640 | 1,321,967 | +0.04(+0.53%) |
Jul 17, 2023 | 6.890 | 7.610 | 6.860 | 7.600 | 1,770,169 | +0.89(+13.26%) |
Jul 14, 2023 | 6.530 | 6.780 | 6.460 | 6.710 | 915,442 | +0.36(+5.67%) |
Jul 13, 2023 | 6.680 | 6.710 | 6.350 | 6.350 | 541,910 | -0.30(-4.51%) |
Jul 12, 2023 | 6.600 | 6.670 | 6.490 | 6.650 | 529,619 | +0.13(+1.99%) |
Jul 11, 2023 | 6.610 | 6.670 | 6.460 | 6.520 | 391,697 | -0.09(-1.36%) |
Jul 10, 2023 | 6.540 | 6.660 | 6.520 | 6.610 | 627,505 | +0.05(+0.76%) |
Jul 07, 2023 | 6.560 | 6.640 | 6.525 | 6.560 | 441,028 | +0.03(+0.46%) |
Jul 06, 2023 | 6.390 | 6.560 | 6.290 | 6.530 | 491,714 | +0.09(+1.40%) |
Jul 05, 2023 | 6.550 | 6.550 | 6.300 | 6.440 | 814,373 | -0.16(-2.42%) |
Jul 03, 2023 | 6.700 | 6.790 | 6.460 | 6.600 | 543,555 | -0.01(-0.15%) |
Jun 30, 2023 | 6.530 | 6.660 | 6.390 | 6.610 | 1,352,792 | +0.15(+2.32%) |
Jun 29, 2023 | 6.460 | 6.620 | 6.412 | 6.460 | 737,980 | +0.04(+0.62%) |
Jun 28, 2023 | 6.370 | 6.540 | 6.340 | 6.420 | 1,096,369 | +0.02(+0.31%) |
Jun 27, 2023 | 6.620 | 6.795 | 6.370 | 6.400 | 1,280,636 | +0.05(+0.79%) |
Jun 26, 2023 | 6.480 | 6.490 | 6.340 | 6.350 | 903,846 | -0.10(-1.55%) |
Jun 23, 2023 | 6.370 | 6.590 | 6.310 | 6.450 | 1,838,883 | +0.08(+1.26%) |
Jun 22, 2023 | 6.240 | 6.540 | 6.141 | 6.370 | 1,741,510 | +0.10(+1.59%) |
Jun 21, 2023 | 5.710 | 6.330 | 5.710 | 6.270 | 2,543,474 | +0.42(+7.18%) |
Jun 20, 2023 | 5.750 | 5.880 | 5.660 | 5.850 | 895,926 | +0.12(+2.09%) |
Jun 16, 2023 | 5.850 | 5.940 | 5.695 | 5.730 | 1,601,899 | -0.02(-0.35%) |