Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 11.06 | 11.09 | 10.98 | 11.01 | 1,843,887 | -0.02(-0.18%) |
Feb 28, 2024 | 10.97 | 11.06 | 10.92 | 11.03 | 3,025,263 | +0.03(+0.27%) |
Feb 27, 2024 | 10.89 | 11.01 | 10.85 | 11.00 | 4,518,852 | +0.15(+1.38%) |
Feb 26, 2024 | 10.99 | 10.99 | 10.84 | 10.85 | 4,804,062 | -0.14(-1.27%) |
Feb 23, 2024 | 10.90 | 11.00 | 10.85 | 10.99 | 5,660,855 | +0.01(+0.09%) |
Feb 22, 2024 | 11.05 | 11.07 | 10.95 | 10.98 | 5,537,973 | -0.06(-0.54%) |
Feb 21, 2024 | 11.01 | 11.07 | 10.97 | 11.04 | 13,599,420 | -0.04(-0.36%) |
Feb 20, 2024 | 11.01 | 11.12 | 10.87 | 11.08 | 33,824,536 | +1.55(+16.26%) |
Feb 16, 2024 | 9.360 | 9.590 | 9.310 | 9.530 | 1,097,507 | +0.02(+0.21%) |
Feb 15, 2024 | 9.700 | 9.860 | 9.350 | 9.510 | 1,409,513 | -0.08(-0.83%) |
Feb 14, 2024 | 9.650 | 9.800 | 9.280 | 9.590 | 3,324,768 | -0.16(-1.64%) |
Feb 13, 2024 | 7.470 | 11.28 | 7.410 | 9.750 | 7,642,409 | +1.93(+24.68%) |
Feb 12, 2024 | 7.590 | 7.899 | 7.590 | 7.820 | 705,196 | +0.26(+3.44%) |
Feb 09, 2024 | 7.410 | 7.600 | 7.328 | 7.560 | 697,029 | +0.18(+2.44%) |
Feb 08, 2024 | 7.210 | 7.400 | 7.165 | 7.380 | 549,359 | +0.17(+2.36%) |
Feb 07, 2024 | 7.210 | 7.285 | 7.180 | 7.210 | 337,202 | +0.01(+0.14%) |
Feb 06, 2024 | 6.960 | 7.225 | 6.940 | 7.200 | 429,614 | +0.24(+3.45%) |
Feb 05, 2024 | 7.060 | 7.105 | 6.930 | 6.960 | 349,885 | -0.21(-2.93%) |
Feb 02, 2024 | 7.100 | 7.200 | 6.960 | 7.170 | 466,334 | -0.04(-0.55%) |
Feb 01, 2024 | 7.120 | 7.330 | 7.015 | 7.210 | 583,082 | +0.21(+3.00%) |
Jan 31, 2024 | 7.180 | 7.400 | 7.000 | 7.000 | 666,931 | -0.16(-2.23%) |
Jan 30, 2024 | 7.300 | 7.300 | 7.040 | 7.160 | 647,759 | -0.19(-2.59%) |
Jan 29, 2024 | 7.190 | 7.350 | 7.105 | 7.350 | 309,103 | +0.12(+1.66%) |
Jan 26, 2024 | 7.330 | 7.480 | 7.220 | 7.230 | 466,911 | -0.01(-0.14%) |
Jan 25, 2024 | 7.250 | 7.305 | 7.100 | 7.240 | 461,712 | +0.10(+1.40%) |
Jan 24, 2024 | 7.600 | 7.600 | 7.105 | 7.140 | 678,034 | -0.34(-4.55%) |
Jan 23, 2024 | 7.250 | 7.505 | 7.200 | 7.480 | 930,355 | +0.29(+4.03%) |
Jan 22, 2024 | 7.120 | 7.190 | 7.050 | 7.190 | 498,146 | +0.13(+1.84%) |
Jan 19, 2024 | 6.970 | 7.070 | 6.845 | 7.060 | 410,274 | +0.10(+1.44%) |
Jan 18, 2024 | 7.170 | 7.170 | 6.860 | 6.960 | 376,923 | -0.13(-1.83%) |
Jan 17, 2024 | 7.220 | 7.220 | 6.970 | 7.090 | 530,855 | -0.28(-3.80%) |
Jan 16, 2024 | 7.370 | 7.400 | 7.215 | 7.370 | 635,663 | -0.11(-1.47%) |
Jan 12, 2024 | 7.580 | 7.630 | 7.455 | 7.480 | 503,484 | +0.02(+0.27%) |
Jan 11, 2024 | 7.540 | 7.570 | 7.390 | 7.460 | 645,736 | -0.08(-1.06%) |
Jan 10, 2024 | 7.460 | 7.590 | 7.430 | 7.540 | 630,296 | +0.05(+0.67%) |
Jan 09, 2024 | 7.390 | 7.505 | 7.380 | 7.490 | 459,287 | -0.07(-0.93%) |
Jan 08, 2024 | 7.530 | 7.710 | 7.530 | 7.560 | 746,478 | +0.10(+1.34%) |
Jan 05, 2024 | 7.340 | 7.520 | 7.335 | 7.460 | 546,835 | +0.02(+0.27%) |
Jan 04, 2024 | 7.460 | 7.460 | 7.330 | 7.440 | 491,744 | -0.01(-0.13%) |
Jan 03, 2024 | 7.500 | 7.600 | 7.365 | 7.450 | 652,602 | -0.16(-2.10%) |
Jan 02, 2024 | 7.610 | 7.790 | 7.585 | 7.610 | 499,450 | -0.09(-1.17%) |
Dec 29, 2023 | 7.720 | 7.850 | 7.660 | 7.700 | 528,231 | -0.08(-1.03%) |
Dec 28, 2023 | 7.700 | 7.860 | 7.660 | 7.780 | 405,341 | +0.04(+0.52%) |
Dec 27, 2023 | 7.720 | 7.853 | 7.670 | 7.740 | 468,254 | +0.00(+0.00%) |
Dec 26, 2023 | 7.580 | 7.780 | 7.560 | 7.740 | 381,699 | +0.18(+2.38%) |
Dec 22, 2023 | 7.550 | 7.610 | 7.470 | 7.560 | 509,944 | +0.04(+0.53%) |
Dec 21, 2023 | 7.540 | 7.621 | 7.430 | 7.520 | 424,245 | +0.07(+0.94%) |
Dec 20, 2023 | 7.640 | 7.770 | 7.440 | 7.450 | 574,255 | -0.18(-2.36%) |
Dec 19, 2023 | 7.500 | 7.700 | 7.480 | 7.630 | 662,879 | +0.18(+2.42%) |
Dec 18, 2023 | 7.500 | 7.550 | 7.380 | 7.450 | 565,252 | -0.10(-1.32%) |
Dec 15, 2023 | 7.900 | 7.950 | 7.490 | 7.550 | 1,113,607 | -0.30(-3.82%) |
Dec 14, 2023 | 7.750 | 8.080 | 7.640 | 7.850 | 1,024,933 | +0.30(+3.97%) |
Dec 13, 2023 | 7.140 | 7.560 | 7.140 | 7.550 | 1,000,611 | +0.58(+8.32%) |
Dec 12, 2023 | 7.130 | 7.130 | 6.915 | 6.970 | 368,741 | -0.17(-2.38%) |
Dec 11, 2023 | 7.160 | 7.290 | 7.100 | 7.140 | 337,658 | -0.05(-0.70%) |
Dec 08, 2023 | 7.190 | 7.340 | 7.150 | 7.190 | 500,685 | -0.07(-0.96%) |
Dec 07, 2023 | 7.380 | 7.400 | 7.205 | 7.260 | 428,246 | -0.11(-1.49%) |
Dec 06, 2023 | 7.390 | 7.540 | 7.260 | 7.370 | 675,393 | +0.07(+0.96%) |
Dec 05, 2023 | 7.090 | 7.410 | 7.050 | 7.300 | 565,542 | +0.15(+2.10%) |
Dec 04, 2023 | 6.950 | 7.160 | 6.910 | 7.150 | 404,197 | +0.14(+2.00%) |
Dec 01, 2023 | 6.680 | 7.020 | 6.632 | 7.010 | 692,044 | +0.31(+4.63%) |
Nov 30, 2023 | 6.880 | 6.910 | 6.690 | 6.700 | 554,597 | -0.17(-2.47%) |
Nov 29, 2023 | 6.990 | 7.070 | 6.830 | 6.870 | 396,865 | -0.05(-0.72%) |
Nov 28, 2023 | 6.880 | 6.980 | 6.828 | 6.920 | 375,747 | -0.02(-0.29%) |
Nov 27, 2023 | 6.900 | 7.060 | 6.740 | 6.940 | 609,813 | +0.06(+0.87%) |
Nov 24, 2023 | 6.750 | 6.900 | 6.680 | 6.880 | 250,824 | +0.10(+1.47%) |
Nov 22, 2023 | 6.800 | 6.880 | 6.740 | 6.780 | 387,918 | +0.05(+0.74%) |
Nov 21, 2023 | 6.770 | 6.820 | 6.640 | 6.730 | 452,293 | -0.11(-1.61%) |
Nov 20, 2023 | 6.840 | 6.910 | 6.760 | 6.840 | 450,480 | -0.01(-0.15%) |
Nov 17, 2023 | 6.690 | 6.885 | 6.610 | 6.850 | 653,314 | +0.17(+2.54%) |
Nov 16, 2023 | 6.650 | 6.701 | 6.455 | 6.680 | 506,490 | -0.03(-0.45%) |
Nov 15, 2023 | 6.670 | 7.010 | 6.670 | 6.710 | 945,266 | +0.08(+1.21%) |
Nov 14, 2023 | 6.580 | 6.700 | 6.555 | 6.630 | 1,022,577 | +0.26(+4.08%) |
Nov 13, 2023 | 6.710 | 6.710 | 6.290 | 6.370 | 1,018,247 | -0.31(-4.64%) |
Nov 10, 2023 | 6.050 | 6.760 | 5.960 | 6.680 | 3,099,025 | +1.40(+26.52%) |
Nov 09, 2023 | 5.660 | 5.660 | 5.260 | 5.280 | 1,001,120 | -0.31(-5.55%) |
Nov 08, 2023 | 5.590 | 5.630 | 5.530 | 5.590 | 263,636 | -0.04(-0.71%) |
Nov 07, 2023 | 5.560 | 5.695 | 5.510 | 5.630 | 364,526 | +0.07(+1.26%) |
Nov 06, 2023 | 5.590 | 5.660 | 5.500 | 5.560 | 615,560 | -0.02(-0.36%) |
Nov 03, 2023 | 5.570 | 5.655 | 5.500 | 5.580 | 476,664 | +0.15(+2.76%) |
Nov 02, 2023 | 5.270 | 5.440 | 5.170 | 5.430 | 630,738 | +0.27(+5.23%) |
Nov 01, 2023 | 5.090 | 5.190 | 5.000 | 5.160 | 678,993 | +0.07(+1.38%) |
Oct 31, 2023 | 4.990 | 5.140 | 4.960 | 5.090 | 611,607 | +0.07(+1.39%) |
Oct 30, 2023 | 4.960 | 5.027 | 4.820 | 5.020 | 522,809 | +0.14(+2.87%) |
Oct 27, 2023 | 5.050 | 5.050 | 4.840 | 4.880 | 460,772 | -0.15(-2.98%) |
Oct 26, 2023 | 5.020 | 5.105 | 4.880 | 5.030 | 653,521 | +0.00(+0.00%) |
Oct 25, 2023 | 5.090 | 5.150 | 5.010 | 5.030 | 527,761 | -0.13(-2.52%) |
Oct 24, 2023 | 5.130 | 5.230 | 5.090 | 5.160 | 379,391 | +0.12(+2.38%) |
Oct 23, 2023 | 5.130 | 5.190 | 5.000 | 5.040 | 362,155 | -0.12(-2.33%) |
Oct 20, 2023 | 5.170 | 5.185 | 5.080 | 5.160 | 377,049 | +0.00(+0.00%) |
Oct 19, 2023 | 5.200 | 5.285 | 5.130 | 5.160 | 317,396 | -0.05(-0.96%) |
Oct 18, 2023 | 5.330 | 5.390 | 5.170 | 5.210 | 527,337 | -0.19(-3.52%) |
Oct 17, 2023 | 5.130 | 5.430 | 5.110 | 5.400 | 550,535 | +0.20(+3.85%) |
Oct 16, 2023 | 5.110 | 5.290 | 5.039 | 5.200 | 524,394 | +0.19(+3.79%) |
Oct 13, 2023 | 4.970 | 5.045 | 4.900 | 5.010 | 477,544 | +0.04(+0.80%) |
Oct 12, 2023 | 5.110 | 5.130 | 4.930 | 4.970 | 403,088 | -0.13(-2.55%) |
Oct 11, 2023 | 5.220 | 5.300 | 5.070 | 5.100 | 350,235 | -0.11(-2.11%) |
Oct 10, 2023 | 5.150 | 5.300 | 5.100 | 5.210 | 487,325 | +0.08(+1.56%) |
Oct 09, 2023 | 5.070 | 5.200 | 5.010 | 5.130 | 418,856 | -0.08(-1.54%) |
Oct 06, 2023 | 5.040 | 5.220 | 5.001 | 5.210 | 388,050 | +0.12(+2.36%) |
Oct 05, 2023 | 5.190 | 5.200 | 4.970 | 5.090 | 569,971 | -0.13(-2.49%) |
Oct 04, 2023 | 5.140 | 5.225 | 5.080 | 5.220 | 416,849 | +0.08(+1.56%) |
Oct 03, 2023 | 5.200 | 5.300 | 5.090 | 5.140 | 549,000 | -0.13(-2.47%) |
Oct 02, 2023 | 5.370 | 5.460 | 5.270 | 5.270 | 378,977 | -0.14(-2.59%) |
Sep 29, 2023 | 5.440 | 5.590 | 5.370 | 5.410 | 479,847 | +0.03(+0.56%) |
Sep 28, 2023 | 5.360 | 5.485 | 5.310 | 5.380 | 400,968 | +0.01(+0.19%) |
Sep 27, 2023 | 5.330 | 5.500 | 5.270 | 5.370 | 675,902 | +0.10(+1.90%) |
Sep 26, 2023 | 5.490 | 5.610 | 5.230 | 5.270 | 802,144 | -0.32(-5.72%) |
Sep 25, 2023 | 5.480 | 5.610 | 5.590 | 5.590 | 464,840 | +0.08(+1.45%) |
Sep 22, 2023 | 5.630 | 5.640 | 5.480 | 5.510 | 469,868 | -0.08(-1.43%) |
Sep 21, 2023 | 5.630 | 5.730 | 5.560 | 5.590 | 550,329 | -0.10(-1.76%) |
Sep 20, 2023 | 5.830 | 5.885 | 5.690 | 5.690 | 346,479 | -0.11(-1.90%) |
Sep 19, 2023 | 5.820 | 5.845 | 5.640 | 5.800 | 570,690 | -0.02(-0.34%) |
Sep 18, 2023 | 5.900 | 5.930 | 5.810 | 5.820 | 504,307 | -0.12(-2.02%) |
Sep 15, 2023 | 5.970 | 6.030 | 5.790 | 5.940 | 3,784,549 | -0.01(-0.17%) |
Sep 14, 2023 | 5.880 | 6.020 | 5.820 | 5.950 | 732,353 | +0.14(+2.41%) |
Sep 13, 2023 | 5.830 | 5.850 | 5.710 | 5.810 | 555,026 | +0.03(+0.52%) |
Sep 12, 2023 | 5.740 | 5.820 | 5.640 | 5.780 | 628,347 | -0.05(-0.86%) |
Sep 11, 2023 | 5.850 | 6.020 | 5.820 | 5.830 | 591,102 | +0.04(+0.69%) |
Sep 08, 2023 | 5.870 | 5.885 | 5.675 | 5.790 | 636,856 | -0.08(-1.36%) |
Sep 07, 2023 | 6.190 | 6.190 | 5.810 | 5.870 | 818,825 | -0.38(-6.08%) |
Sep 06, 2023 | 6.100 | 6.290 | 6.020 | 6.250 | 1,095,209 | +0.15(+2.46%) |
Sep 05, 2023 | 5.840 | 6.140 | 5.790 | 6.100 | 940,292 | +0.27(+4.63%) |
Sep 01, 2023 | 5.840 | 5.940 | 5.740 | 5.830 | 595,754 | +0.09(+1.57%) |
Aug 31, 2023 | 5.630 | 5.790 | 5.620 | 5.740 | 700,072 | +0.13(+2.32%) |
Aug 30, 2023 | 5.450 | 5.715 | 5.410 | 5.610 | 877,952 | +0.12(+2.19%) |
Aug 29, 2023 | 5.430 | 5.525 | 5.390 | 5.490 | 775,544 | +0.04(+0.73%) |
Aug 28, 2023 | 5.620 | 5.639 | 5.375 | 5.450 | 689,021 | -0.14(-2.50%) |
Aug 25, 2023 | 5.510 | 5.620 | 5.365 | 5.590 | 755,895 | +0.03(+0.54%) |
Aug 24, 2023 | 5.630 | 5.880 | 5.520 | 5.560 | 2,133,370 | -0.60(-9.74%) |
Aug 23, 2023 | 6.150 | 6.190 | 6.080 | 6.160 | 570,051 | -0.02(-0.32%) |
Aug 22, 2023 | 6.240 | 6.300 | 6.135 | 6.180 | 595,489 | -0.01(-0.16%) |
Aug 21, 2023 | 6.190 | 6.320 | 6.100 | 6.190 | 557,007 | +0.00(+0.00%) |
Aug 18, 2023 | 6.070 | 6.280 | 6.020 | 6.190 | 541,170 | +0.04(+0.65%) |
Aug 17, 2023 | 6.280 | 6.390 | 6.150 | 6.150 | 471,261 | -0.13(-2.07%) |
Aug 16, 2023 | 6.270 | 6.340 | 6.250 | 6.280 | 625,565 | -0.02(-0.32%) |
Aug 15, 2023 | 6.240 | 6.320 | 6.160 | 6.300 | 677,040 | +0.01(+0.16%) |
Aug 14, 2023 | 6.350 | 6.450 | 6.170 | 6.290 | 710,405 | -0.13(-2.02%) |
Aug 11, 2023 | 6.650 | 6.700 | 6.405 | 6.420 | 1,155,598 | -0.29(-4.32%) |
Aug 10, 2023 | 6.440 | 6.710 | 6.310 | 6.710 | 1,302,795 | +0.30(+4.68%) |
Aug 09, 2023 | 7.400 | 7.490 | 6.370 | 6.410 | 2,677,245 | -0.87(-11.95%) |
Aug 08, 2023 | 7.160 | 7.300 | 7.080 | 7.280 | 977,449 | -0.07(-0.95%) |
Aug 07, 2023 | 7.380 | 7.445 | 7.225 | 7.350 | 829,738 | -0.01(-0.14%) |
Aug 04, 2023 | 7.240 | 7.420 | 7.110 | 7.360 | 839,238 | +0.12(+1.66%) |
Aug 03, 2023 | 7.300 | 7.370 | 7.155 | 7.240 | 763,336 | -0.15(-2.03%) |
Aug 02, 2023 | 7.510 | 7.510 | 7.200 | 7.390 | 925,617 | -0.18(-2.38%) |
Aug 01, 2023 | 7.330 | 7.570 | 7.270 | 7.570 | 933,938 | +0.12(+1.61%) |
Jul 31, 2023 | 7.120 | 7.500 | 7.080 | 7.450 | 1,665,736 | +0.38(+5.37%) |
Jul 28, 2023 | 6.930 | 7.190 | 6.880 | 7.070 | 2,542,622 | +0.34(+5.05%) |
Jul 27, 2023 | 7.410 | 7.420 | 6.695 | 6.730 | 3,419,716 | -0.61(-8.31%) |
Jul 26, 2023 | 7.400 | 7.540 | 7.265 | 7.340 | 551,851 | +0.00(+0.00%) |
Jul 25, 2023 | 7.230 | 7.380 | 7.120 | 7.340 | 613,566 | +0.09(+1.24%) |
Jul 24, 2023 | 7.300 | 7.375 | 7.230 | 7.250 | 403,555 | -0.03(-0.41%) |
Jul 21, 2023 | 7.430 | 7.580 | 7.260 | 7.280 | 558,138 | -0.08(-1.09%) |
Jul 20, 2023 | 7.490 | 7.710 | 7.300 | 7.360 | 633,162 | -0.14(-1.87%) |
Jul 19, 2023 | 7.450 | 7.610 | 7.331 | 7.500 | 985,621 | +0.12(+1.63%) |
Jul 18, 2023 | 7.420 | 7.638 | 7.280 | 7.380 | 1,686,185 | -0.11(-1.47%) |
Jul 17, 2023 | 7.510 | 7.650 | 7.430 | 7.490 | 612,090 | -0.04(-0.53%) |
Jul 14, 2023 | 7.210 | 7.600 | 7.170 | 7.530 | 1,310,006 | +0.36(+5.02%) |
Jul 13, 2023 | 7.190 | 7.260 | 6.980 | 7.170 | 1,866,824 | +0.07(+0.99%) |
Jul 12, 2023 | 7.350 | 7.350 | 6.930 | 7.100 | 2,156,105 | -0.05(-0.70%) |
Jul 11, 2023 | 7.030 | 7.340 | 6.970 | 7.150 | 1,236,396 | +0.17(+2.44%) |
Jul 10, 2023 | 7.120 | 7.190 | 6.890 | 6.980 | 856,331 | -0.04(-0.57%) |
Jul 07, 2023 | 6.540 | 7.110 | 6.525 | 7.020 | 1,126,058 | +0.50(+7.67%) |
Jul 06, 2023 | 6.610 | 6.640 | 6.350 | 6.520 | 372,647 | -0.13(-1.95%) |
Jul 05, 2023 | 6.700 | 6.730 | 6.590 | 6.650 | 775,848 | -0.08(-1.19%) |
Jul 03, 2023 | 6.750 | 6.890 | 6.680 | 6.730 | 210,759 | -0.02(-0.30%) |
Jun 30, 2023 | 6.890 | 6.980 | 6.740 | 6.750 | 321,357 | -0.08(-1.17%) |
Jun 29, 2023 | 6.710 | 6.855 | 6.660 | 6.830 | 494,619 | +0.12(+1.79%) |
Jun 28, 2023 | 6.650 | 6.770 | 6.640 | 6.710 | 320,635 | +0.04(+0.60%) |
Jun 27, 2023 | 6.610 | 6.760 | 6.575 | 6.670 | 482,152 | +0.09(+1.37%) |
Jun 26, 2023 | 6.500 | 6.675 | 6.500 | 6.580 | 433,137 | +0.05(+0.77%) |
Jun 23, 2023 | 6.580 | 6.680 | 6.520 | 6.530 | 2,140,584 | -0.15(-2.25%) |
Jun 22, 2023 | 6.820 | 6.850 | 6.640 | 6.680 | 425,116 | -0.19(-2.77%) |
Jun 21, 2023 | 7.000 | 7.040 | 6.790 | 6.870 | 498,091 | -0.16(-2.28%) |
Jun 20, 2023 | 7.160 | 7.190 | 6.982 | 7.030 | 488,663 | -0.19(-2.63%) |
Jun 16, 2023 | 7.400 | 7.400 | 7.090 | 7.220 | 594,342 | -0.07(-0.96%) |
Jun 15, 2023 | 7.270 | 7.365 | 7.190 | 7.290 | 559,107 | -0.05(-0.68%) |
Jun 14, 2023 | 7.460 | 7.590 | 7.270 | 7.340 | 576,338 | -0.03(-0.41%) |
Jun 13, 2023 | 7.060 | 7.460 | 6.980 | 7.370 | 1,465,697 | +0.41(+5.89%) |
Jun 12, 2023 | 6.750 | 7.080 | 6.750 | 6.960 | 587,661 | +0.23(+3.42%) |
Jun 09, 2023 | 6.870 | 6.920 | 6.690 | 6.730 | 378,856 | -0.13(-1.90%) |
Jun 08, 2023 | 6.880 | 7.074 | 6.650 | 6.860 | 620,672 | -0.01(-0.15%) |
Jun 07, 2023 | 6.690 | 6.986 | 6.630 | 6.870 | 1,048,266 | +0.29(+4.41%) |
Jun 06, 2023 | 6.480 | 6.630 | 6.320 | 6.580 | 801,053 | +0.09(+1.39%) |
Jun 05, 2023 | 6.560 | 6.660 | 6.440 | 6.490 | 376,333 | -0.10(-1.52%) |
Jun 02, 2023 | 6.540 | 6.660 | 6.405 | 6.590 | 653,796 | +0.18(+2.81%) |
Jun 01, 2023 | 6.500 | 6.625 | 6.400 | 6.410 | 629,598 | -0.12(-1.84%) |
May 31, 2023 | 6.640 | 6.750 | 6.470 | 6.530 | 1,965,088 | -0.14(-2.10%) |
May 30, 2023 | 6.710 | 6.760 | 6.420 | 6.670 | 1,100,855 | +0.02(+0.30%) |
May 26, 2023 | 6.720 | 6.830 | 6.580 | 6.650 | 718,061 | -0.08(-1.19%) |
May 25, 2023 | 6.850 | 6.900 | 6.590 | 6.730 | 716,158 | -0.14(-2.04%) |
May 24, 2023 | 7.000 | 7.015 | 6.780 | 6.870 | 401,684 | -0.18(-2.55%) |
May 23, 2023 | 7.150 | 7.205 | 6.950 | 7.050 | 453,658 | -0.14(-1.95%) |
May 22, 2023 | 7.130 | 7.280 | 7.115 | 7.190 | 392,025 | +0.07(+0.98%) |
May 19, 2023 | 7.320 | 7.370 | 7.105 | 7.120 | 473,397 | -0.08(-1.11%) |
May 18, 2023 | 7.340 | 7.450 | 7.110 | 7.200 | 444,832 | -0.16(-2.17%) |
May 17, 2023 | 7.560 | 7.690 | 7.350 | 7.360 | 529,059 | -0.23(-3.03%) |
May 16, 2023 | 7.750 | 7.750 | 7.450 | 7.590 | 479,223 | -0.22(-2.82%) |
May 15, 2023 | 7.600 | 7.870 | 7.530 | 7.810 | 452,840 | +0.23(+3.03%) |
May 12, 2023 | 7.960 | 8.270 | 7.570 | 7.580 | 467,273 | -0.26(-3.32%) |
May 11, 2023 | 7.950 | 8.040 | 7.300 | 7.840 | 1,437,781 | -0.15(-1.88%) |
May 10, 2023 | 9.500 | 9.500 | 7.770 | 7.990 | 766,271 | -0.65(-7.52%) |
May 09, 2023 | 8.360 | 8.735 | 8.240 | 8.640 | 654,012 | +0.15(+1.77%) |
May 08, 2023 | 8.480 | 8.580 | 8.390 | 8.490 | 364,949 | +0.13(+1.56%) |
May 05, 2023 | 8.270 | 8.395 | 8.130 | 8.360 | 283,584 | +0.27(+3.34%) |
May 04, 2023 | 8.440 | 8.460 | 8.060 | 8.090 | 198,677 | -0.41(-4.82%) |
May 03, 2023 | 8.440 | 8.730 | 8.350 | 8.500 | 293,286 | +0.10(+1.19%) |
May 02, 2023 | 8.610 | 8.620 | 8.220 | 8.400 | 242,141 | -0.27(-3.11%) |
May 01, 2023 | 8.560 | 8.820 | 8.540 | 8.670 | 312,062 | +0.10(+1.17%) |
Apr 28, 2023 | 8.440 | 8.600 | 8.415 | 8.570 | 297,702 | +0.08(+0.94%) |
Apr 27, 2023 | 8.230 | 8.530 | 8.120 | 8.490 | 342,984 | +0.31(+3.79%) |
Apr 26, 2023 | 8.230 | 8.330 | 8.025 | 8.180 | 347,701 | -0.13(-1.56%) |
Apr 25, 2023 | 8.660 | 8.680 | 8.260 | 8.310 | 281,300 | -0.45(-5.14%) |
Apr 24, 2023 | 8.890 | 8.890 | 8.690 | 8.760 | 154,551 | -0.08(-0.90%) |
Apr 21, 2023 | 8.800 | 8.910 | 8.650 | 8.840 | 297,580 | +0.05(+0.57%) |
Apr 20, 2023 | 8.930 | 8.950 | 8.730 | 8.790 | 174,723 | -0.19(-2.12%) |
Apr 19, 2023 | 8.820 | 9.100 | 8.770 | 8.980 | 229,544 | +0.10(+1.13%) |
Apr 18, 2023 | 9.050 | 9.200 | 8.800 | 8.880 | 190,464 | -0.14(-1.55%) |
Apr 17, 2023 | 8.890 | 9.050 | 8.866 | 9.020 | 165,182 | +0.09(+1.01%) |
Apr 14, 2023 | 9.140 | 9.270 | 8.800 | 8.930 | 257,372 | -0.23(-2.51%) |
Apr 13, 2023 | 9.250 | 9.360 | 9.120 | 9.160 | 175,584 | +0.04(+0.44%) |
Apr 12, 2023 | 9.390 | 9.395 | 9.090 | 9.120 | 166,672 | -0.15(-1.62%) |
Apr 11, 2023 | 9.390 | 9.440 | 9.270 | 9.270 | 200,800 | -0.06(-0.64%) |
Apr 10, 2023 | 9.040 | 9.360 | 8.920 | 9.330 | 298,141 | +0.17(+1.86%) |
Apr 06, 2023 | 8.830 | 9.220 | 8.670 | 9.160 | 428,998 | +0.35(+3.97%) |
Apr 05, 2023 | 8.880 | 8.910 | 8.680 | 8.810 | 294,393 | -0.16(-1.78%) |
Apr 04, 2023 | 9.200 | 9.350 | 8.920 | 8.970 | 265,053 | -0.19(-2.07%) |
Apr 03, 2023 | 9.130 | 9.270 | 8.910 | 9.160 | 310,238 | -0.02(-0.22%) |
Mar 31, 2023 | 8.730 | 9.210 | 8.580 | 9.180 | 602,191 | +0.53(+6.13%) |
Mar 30, 2023 | 8.910 | 8.920 | 8.640 | 8.650 | 271,500 | -0.15(-1.70%) |
Mar 29, 2023 | 8.890 | 8.890 | 8.570 | 8.800 | 300,873 | -0.01(-0.11%) |
Mar 28, 2023 | 9.170 | 9.220 | 8.775 | 8.810 | 394,795 | -0.41(-4.45%) |
Mar 27, 2023 | 9.400 | 9.520 | 9.200 | 9.220 | 265,097 | -0.03(-0.32%) |
Mar 24, 2023 | 9.170 | 9.280 | 9.095 | 9.250 | 252,903 | -0.07(-0.75%) |
Mar 23, 2023 | 9.560 | 9.750 | 9.220 | 9.320 | 277,079 | -0.16(-1.69%) |
Mar 22, 2023 | 9.820 | 9.820 | 9.455 | 9.480 | 362,631 | -0.36(-3.66%) |
Mar 21, 2023 | 9.760 | 9.880 | 9.610 | 9.840 | 435,561 | +0.27(+2.82%) |
Mar 20, 2023 | 9.440 | 9.615 | 9.315 | 9.570 | 545,262 | +0.09(+0.95%) |
Mar 17, 2023 | 9.420 | 9.490 | 9.310 | 9.480 | 683,066 | +0.09(+0.96%) |
Mar 16, 2023 | 8.950 | 9.425 | 8.870 | 9.390 | 438,797 | +0.27(+2.96%) |
Mar 15, 2023 | 8.810 | 9.130 | 8.800 | 9.120 | 397,692 | +0.05(+0.55%) |
Mar 14, 2023 | 9.300 | 9.400 | 8.960 | 9.070 | 385,849 | +0.15(+1.68%) |
Mar 13, 2023 | 8.730 | 9.070 | 8.650 | 8.920 | 348,423 | +0.07(+0.79%) |
Mar 10, 2023 | 9.480 | 9.620 | 8.798 | 8.850 | 483,814 | -0.68(-7.14%) |
Mar 09, 2023 | 9.680 | 9.920 | 9.455 | 9.530 | 412,094 | -0.20(-2.06%) |
Mar 08, 2023 | 9.920 | 9.920 | 9.600 | 9.730 | 233,247 | -0.19(-1.92%) |
Mar 07, 2023 | 9.700 | 10.14 | 9.700 | 9.920 | 347,978 | +0.24(+2.48%) |
Mar 06, 2023 | 9.920 | 10.08 | 9.585 | 9.680 | 522,070 | -0.27(-2.71%) |
Mar 03, 2023 | 9.680 | 9.990 | 9.594 | 9.950 | 854,691 | +0.34(+3.54%) |
Mar 02, 2023 | 9.580 | 9.930 | 9.530 | 9.610 | 509,127 | -0.05(-0.52%) |