Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 6.030 | 6.170 | 6.030 | 6.140 | 260,636 | +0.10(+1.66%) |
Mar 27, 2024 | 5.850 | 6.040 | 5.820 | 6.040 | 217,351 | +0.18(+3.07%) |
Mar 26, 2024 | 6.020 | 6.040 | 5.860 | 5.860 | 183,242 | -0.13(-2.17%) |
Mar 25, 2024 | 5.980 | 6.090 | 5.957 | 5.990 | 269,436 | +0.04(+0.67%) |
Mar 22, 2024 | 6.090 | 6.090 | 5.940 | 5.950 | 126,527 | -0.14(-2.30%) |
Mar 21, 2024 | 6.080 | 6.099 | 5.990 | 6.090 | 218,297 | +0.02(+0.33%) |
Mar 20, 2024 | 5.960 | 6.080 | 5.951 | 6.070 | 261,446 | +0.05(+0.83%) |
Mar 19, 2024 | 5.940 | 6.020 | 5.910 | 6.020 | 309,780 | +0.08(+1.35%) |
Mar 18, 2024 | 5.980 | 6.015 | 5.870 | 5.940 | 276,139 | -0.06(-1.00%) |
Mar 15, 2024 | 5.860 | 6.025 | 5.860 | 6.000 | 410,492 | +0.11(+1.87%) |
Mar 14, 2024 | 5.950 | 6.000 | 5.840 | 5.890 | 302,103 | -0.15(-2.48%) |
Mar 13, 2024 | 5.960 | 6.080 | 5.960 | 6.040 | 288,103 | +0.12(+2.03%) |
Mar 12, 2024 | 5.980 | 6.010 | 5.890 | 5.920 | 276,071 | -0.06(-1.00%) |
Mar 11, 2024 | 5.840 | 5.990 | 5.770 | 5.980 | 227,818 | +0.08(+1.36%) |
Mar 08, 2024 | 5.890 | 5.930 | 5.810 | 5.900 | 224,302 | +0.06(+1.03%) |
Mar 07, 2024 | 5.810 | 5.900 | 5.792 | 5.840 | 195,800 | +0.07(+1.21%) |
Mar 06, 2024 | 5.980 | 5.990 | 5.755 | 5.770 | 290,085 | -0.13(-2.20%) |
Mar 05, 2024 | 5.760 | 5.960 | 5.760 | 5.900 | 298,568 | +0.13(+2.25%) |
Mar 04, 2024 | 5.840 | 5.888 | 5.730 | 5.770 | 191,332 | -0.06(-1.03%) |
Mar 01, 2024 | 5.870 | 5.990 | 5.815 | 5.830 | 259,512 | -0.03(-0.51%) |
Feb 29, 2024 | 5.730 | 5.900 | 5.730 | 5.860 | 348,043 | +0.17(+2.99%) |
Feb 28, 2024 | 5.770 | 5.780 | 5.670 | 5.690 | 194,054 | -0.07(-1.22%) |
Feb 27, 2024 | 5.690 | 5.765 | 5.660 | 5.760 | 184,201 | +0.10(+1.77%) |
Feb 26, 2024 | 5.700 | 5.760 | 5.590 | 5.660 | 336,733 | -0.05(-0.88%) |
Feb 23, 2024 | 5.590 | 5.710 | 5.470 | 5.710 | 225,423 | +0.05(+0.88%) |
Feb 22, 2024 | 5.660 | 5.705 | 5.580 | 5.660 | 316,339 | -0.02(-0.35%) |
Feb 21, 2024 | 5.530 | 5.730 | 5.530 | 5.680 | 222,215 | +0.18(+3.27%) |
Feb 20, 2024 | 5.530 | 5.635 | 5.500 | 5.500 | 282,201 | -0.13(-2.31%) |
Feb 16, 2024 | 5.690 | 5.700 | 5.590 | 5.630 | 368,342 | -0.08(-1.40%) |
Feb 15, 2024 | 5.370 | 5.710 | 5.370 | 5.710 | 265,060 | +0.36(+6.73%) |
Feb 14, 2024 | 5.360 | 5.400 | 5.275 | 5.350 | 160,469 | +0.05(+0.94%) |
Feb 13, 2024 | 5.550 | 5.550 | 5.270 | 5.300 | 340,776 | -0.24(-4.33%) |
Feb 12, 2024 | 5.510 | 5.620 | 5.500 | 5.540 | 354,727 | +0.04(+0.73%) |
Feb 09, 2024 | 5.550 | 5.629 | 5.440 | 5.500 | 499,058 | -0.02(-0.36%) |
Feb 08, 2024 | 5.350 | 5.570 | 5.340 | 5.520 | 347,000 | +0.23(+4.35%) |
Feb 07, 2024 | 5.020 | 5.330 | 5.000 | 5.290 | 516,280 | +0.19(+3.73%) |
Feb 06, 2024 | 5.180 | 5.230 | 5.085 | 5.100 | 374,738 | -0.06(-1.16%) |
Feb 05, 2024 | 5.300 | 5.350 | 5.070 | 5.160 | 544,341 | -0.14(-2.64%) |
Feb 02, 2024 | 5.380 | 5.400 | 5.170 | 5.300 | 643,611 | -0.09(-1.67%) |
Feb 01, 2024 | 5.630 | 5.650 | 5.390 | 5.390 | 555,179 | -0.22(-3.92%) |
Jan 31, 2024 | 5.770 | 5.770 | 5.590 | 5.610 | 288,373 | -0.17(-2.94%) |
Jan 30, 2024 | 5.720 | 5.780 | 5.665 | 5.780 | 242,383 | +0.03(+0.52%) |
Jan 29, 2024 | 5.650 | 5.750 | 5.640 | 5.750 | 258,170 | +0.08(+1.41%) |
Jan 26, 2024 | 5.780 | 5.800 | 5.570 | 5.670 | 413,926 | -0.11(-1.90%) |
Jan 25, 2024 | 5.780 | 5.820 | 5.640 | 5.780 | 553,934 | +0.08(+1.40%) |
Jan 24, 2024 | 5.780 | 5.835 | 5.650 | 5.700 | 1,141,007 | -0.06(-1.04%) |
Jan 23, 2024 | 5.860 | 5.890 | 5.741 | 5.760 | 159,730 | -0.08(-1.37%) |
Jan 22, 2024 | 5.710 | 5.840 | 5.659 | 5.840 | 304,271 | +0.16(+2.82%) |
Jan 19, 2024 | 5.750 | 5.750 | 5.600 | 5.680 | 222,234 | -0.03(-0.53%) |
Jan 18, 2024 | 5.770 | 5.790 | 5.630 | 5.710 | 233,281 | -0.03(-0.52%) |
Jan 17, 2024 | 5.810 | 5.810 | 5.700 | 5.740 | 261,435 | -0.11(-1.88%) |
Jan 16, 2024 | 6.010 | 6.050 | 5.850 | 5.850 | 257,703 | -0.16(-2.66%) |
Jan 12, 2024 | 6.050 | 6.210 | 5.990 | 6.010 | 352,422 | +0.05(+0.84%) |
Jan 11, 2024 | 5.770 | 6.101 | 5.740 | 5.960 | 671,526 | +0.18(+3.11%) |
Jan 10, 2024 | 5.650 | 5.970 | 5.620 | 5.780 | 565,441 | +0.23(+4.14%) |
Jan 09, 2024 | 5.700 | 5.710 | 5.465 | 5.550 | 459,639 | -0.10(-1.77%) |
Jan 08, 2024 | 5.740 | 5.740 | 5.620 | 5.650 | 708,572 | -0.08(-1.40%) |
Jan 05, 2024 | 5.870 | 5.880 | 5.720 | 5.730 | 528,770 | -0.16(-2.72%) |
Jan 04, 2024 | 5.890 | 5.910 | 5.730 | 5.890 | 451,164 | +0.05(+0.86%) |
Jan 03, 2024 | 5.800 | 5.889 | 5.762 | 5.840 | 315,481 | +0.05(+0.86%) |
Jan 02, 2024 | 5.890 | 5.984 | 5.780 | 5.790 | 337,200 | -0.02(-0.34%) |
Dec 29, 2023 | 5.870 | 5.880 | 5.760 | 5.810 | 372,718 | -0.02(-0.34%) |
Dec 28, 2023 | 5.850 | 5.885 | 5.780 | 5.830 | 245,147 | -0.05(-0.85%) |
Dec 27, 2023 | 5.960 | 5.970 | 5.858 | 5.880 | 278,331 | -0.06(-1.01%) |
Dec 26, 2023 | 5.940 | 5.970 | 5.910 | 5.940 | 295,652 | +0.01(+0.17%) |
Dec 22, 2023 | 5.930 | 6.020 | 5.910 | 5.930 | 280,115 | +0.01(+0.17%) |
Dec 21, 2023 | 5.910 | 5.940 | 5.850 | 5.920 | 235,705 | +0.02(+0.34%) |
Dec 20, 2023 | 6.070 | 6.110 | 5.880 | 5.900 | 326,608 | -0.16(-2.64%) |
Dec 19, 2023 | 5.890 | 6.070 | 5.860 | 6.060 | 268,688 | +0.15(+2.54%) |
Dec 18, 2023 | 6.020 | 6.120 | 5.885 | 5.910 | 404,673 | -0.13(-2.15%) |
Dec 15, 2023 | 5.970 | 6.050 | 5.850 | 6.040 | 873,417 | +0.11(+1.85%) |
Dec 14, 2023 | 5.900 | 6.050 | 5.900 | 5.930 | 354,257 | -0.01(-0.17%) |
Dec 13, 2023 | 5.800 | 5.980 | 5.730 | 5.940 | 329,131 | +0.19(+3.30%) |
Dec 12, 2023 | 5.890 | 5.890 | 5.680 | 5.750 | 530,122 | -0.18(-3.04%) |
Dec 11, 2023 | 6.120 | 6.120 | 5.840 | 5.930 | 447,523 | -0.16(-2.63%) |
Dec 08, 2023 | 6.070 | 6.120 | 6.010 | 6.090 | 278,078 | +0.04(+0.66%) |
Dec 07, 2023 | 5.950 | 6.090 | 5.930 | 6.050 | 377,056 | +0.10(+1.68%) |
Dec 06, 2023 | 5.950 | 6.025 | 5.910 | 5.950 | 345,367 | -0.03(-0.50%) |
Dec 05, 2023 | 5.980 | 6.080 | 5.951 | 5.980 | 267,919 | -0.01(-0.17%) |
Dec 04, 2023 | 5.980 | 6.029 | 5.893 | 5.990 | 202,739 | -0.01(-0.17%) |
Dec 01, 2023 | 5.930 | 6.020 | 5.865 | 6.000 | 351,468 | +0.07(+1.18%) |
Nov 30, 2023 | 5.940 | 6.060 | 5.860 | 5.930 | 281,916 | +0.02(+0.34%) |
Nov 29, 2023 | 5.910 | 5.960 | 5.870 | 5.910 | 204,079 | +0.07(+1.20%) |
Nov 28, 2023 | 5.870 | 5.900 | 5.820 | 5.840 | 248,228 | -0.01(-0.17%) |
Nov 27, 2023 | 5.970 | 5.970 | 5.820 | 5.850 | 260,674 | -0.15(-2.50%) |
Nov 24, 2023 | 5.820 | 6.050 | 5.820 | 6.000 | 114,507 | +0.18(+3.09%) |
Nov 22, 2023 | 5.850 | 5.900 | 5.730 | 5.820 | 230,463 | -0.04(-0.68%) |
Nov 21, 2023 | 5.990 | 6.130 | 5.850 | 5.860 | 356,443 | -0.17(-2.82%) |
Nov 20, 2023 | 5.940 | 6.130 | 5.875 | 6.030 | 534,239 | +0.12(+2.03%) |
Nov 17, 2023 | 5.790 | 5.979 | 5.790 | 5.910 | 321,246 | +0.18(+3.14%) |
Nov 16, 2023 | 5.900 | 5.900 | 5.610 | 5.730 | 728,294 | -0.14(-2.39%) |
Nov 15, 2023 | 5.900 | 6.070 | 5.850 | 5.870 | 353,810 | -0.12(-2.00%) |
Nov 14, 2023 | 5.870 | 5.990 | 5.750 | 5.990 | 434,832 | +0.19(+3.28%) |
Nov 13, 2023 | 5.860 | 5.970 | 5.795 | 5.800 | 252,717 | -0.01(-0.17%) |
Nov 10, 2023 | 5.770 | 5.895 | 5.720 | 5.810 | 316,593 | +0.13(+2.29%) |
Nov 09, 2023 | 5.810 | 5.981 | 5.680 | 5.680 | 493,798 | -0.16(-2.74%) |
Nov 08, 2023 | 5.950 | 6.060 | 5.580 | 5.840 | 749,869 | -0.35(-5.65%) |
Nov 07, 2023 | 6.220 | 6.220 | 6.040 | 6.190 | 414,025 | -0.09(-1.43%) |
Nov 06, 2023 | 6.410 | 6.435 | 6.190 | 6.280 | 356,012 | -0.17(-2.64%) |
Nov 03, 2023 | 6.410 | 6.520 | 6.380 | 6.450 | 323,601 | -0.02(-0.31%) |
Nov 02, 2023 | 6.430 | 6.490 | 6.350 | 6.470 | 270,188 | +0.04(+0.62%) |
Nov 01, 2023 | 6.440 | 6.481 | 6.334 | 6.430 | 180,510 | +0.00(+0.00%) |
Oct 31, 2023 | 6.330 | 6.430 | 6.290 | 6.430 | 207,668 | +0.05(+0.78%) |
Oct 30, 2023 | 6.460 | 6.570 | 6.280 | 6.380 | 223,012 | -0.06(-0.93%) |
Oct 27, 2023 | 6.550 | 6.580 | 6.360 | 6.440 | 256,464 | -0.08(-1.23%) |
Oct 26, 2023 | 6.500 | 6.600 | 6.440 | 6.520 | 211,832 | -0.06(-0.91%) |
Oct 25, 2023 | 6.480 | 6.595 | 6.460 | 6.580 | 188,967 | +0.03(+0.46%) |
Oct 24, 2023 | 6.450 | 6.590 | 6.430 | 6.550 | 314,967 | +0.15(+2.34%) |
Oct 23, 2023 | 6.470 | 6.540 | 6.395 | 6.400 | 347,967 | -0.13(-1.99%) |
Oct 20, 2023 | 6.480 | 6.560 | 6.400 | 6.530 | 300,075 | +0.04(+0.62%) |
Oct 19, 2023 | 6.460 | 6.620 | 6.390 | 6.490 | 335,590 | +0.05(+0.78%) |
Oct 18, 2023 | 6.540 | 6.540 | 6.390 | 6.440 | 396,016 | -0.14(-2.13%) |
Oct 17, 2023 | 6.490 | 6.720 | 6.465 | 6.580 | 731,660 | +0.07(+1.08%) |
Oct 16, 2023 | 6.500 | 6.540 | 6.362 | 6.510 | 257,446 | +0.08(+1.24%) |
Oct 13, 2023 | 6.480 | 6.560 | 6.415 | 6.430 | 454,322 | +0.05(+0.78%) |
Oct 12, 2023 | 6.330 | 6.410 | 6.260 | 6.380 | 351,981 | +0.06(+0.95%) |
Oct 11, 2023 | 6.420 | 6.430 | 6.270 | 6.320 | 337,445 | -0.19(-2.92%) |
Oct 10, 2023 | 6.380 | 6.510 | 6.281 | 6.510 | 677,680 | +0.14(+2.20%) |
Oct 09, 2023 | 6.350 | 6.520 | 6.345 | 6.370 | 469,446 | +0.11(+1.76%) |
Oct 06, 2023 | 6.190 | 6.390 | 6.100 | 6.260 | 451,921 | +0.06(+0.97%) |
Oct 05, 2023 | 6.000 | 6.240 | 5.940 | 6.200 | 619,719 | +0.11(+1.81%) |
Oct 04, 2023 | 6.360 | 6.430 | 6.020 | 6.090 | 692,177 | -0.40(-6.16%) |
Oct 03, 2023 | 6.300 | 6.490 | 6.220 | 6.490 | 512,759 | +0.16(+2.53%) |
Oct 02, 2023 | 6.700 | 6.730 | 6.285 | 6.330 | 950,982 | -0.51(-7.46%) |
Sep 29, 2023 | 6.890 | 6.930 | 6.750 | 6.840 | 453,278 | -0.08(-1.16%) |
Sep 28, 2023 | 6.950 | 7.010 | 6.827 | 6.920 | 399,304 | -0.05(-0.72%) |
Sep 27, 2023 | 6.750 | 7.070 | 6.700 | 6.970 | 694,062 | +0.27(+4.03%) |
Sep 26, 2023 | 6.670 | 6.820 | 6.620 | 6.700 | 455,938 | -0.03(-0.45%) |
Sep 25, 2023 | 6.480 | 6.790 | 6.630 | 6.730 | 447,441 | +0.26(+4.02%) |
Sep 22, 2023 | 6.580 | 6.850 | 6.470 | 6.470 | 574,971 | -0.06(-0.92%) |
Sep 21, 2023 | 6.930 | 6.950 | 6.530 | 6.530 | 1,258,425 | -0.44(-6.31%) |
Sep 20, 2023 | 6.850 | 7.110 | 6.810 | 6.970 | 776,845 | +0.17(+2.50%) |
Sep 19, 2023 | 6.990 | 7.140 | 6.790 | 6.800 | 650,064 | -0.12(-1.73%) |
Sep 18, 2023 | 7.110 | 7.265 | 6.900 | 6.920 | 922,653 | -0.21(-2.95%) |
Sep 15, 2023 | 6.900 | 7.220 | 6.750 | 7.130 | 1,553,304 | +0.21(+3.03%) |
Sep 14, 2023 | 6.910 | 7.130 | 6.670 | 6.920 | 1,708,580 | -0.08(-1.14%) |
Sep 13, 2023 | 7.860 | 7.980 | 6.130 | 7.000 | 5,328,147 | -1.85(-20.90%) |
Sep 12, 2023 | 9.030 | 9.250 | 8.850 | 8.850 | 534,588 | -0.13(-1.45%) |
Sep 11, 2023 | 9.150 | 9.340 | 8.910 | 8.980 | 428,978 | +0.11(+1.24%) |
Sep 08, 2023 | 8.770 | 8.990 | 8.725 | 8.870 | 314,170 | +0.16(+1.84%) |
Sep 07, 2023 | 8.870 | 8.930 | 8.670 | 8.710 | 309,822 | -0.16(-1.80%) |
Sep 06, 2023 | 9.000 | 9.160 | 8.742 | 8.870 | 300,240 | -0.08(-0.89%) |
Sep 05, 2023 | 8.910 | 9.130 | 8.890 | 8.950 | 316,248 | +0.06(+0.67%) |
Sep 01, 2023 | 8.580 | 8.970 | 8.560 | 8.890 | 459,430 | +0.43(+5.08%) |
Aug 31, 2023 | 8.400 | 8.560 | 8.360 | 8.460 | 418,197 | +0.05(+0.59%) |
Aug 30, 2023 | 8.450 | 8.510 | 8.380 | 8.410 | 301,403 | -0.04(-0.47%) |
Aug 29, 2023 | 8.580 | 8.640 | 8.375 | 8.450 | 346,136 | -0.17(-1.97%) |
Aug 28, 2023 | 8.610 | 8.830 | 8.580 | 8.620 | 340,026 | -0.13(-1.49%) |
Aug 25, 2023 | 8.810 | 8.850 | 8.590 | 8.750 | 294,690 | -0.05(-0.57%) |
Aug 24, 2023 | 9.140 | 9.190 | 8.790 | 8.800 | 433,299 | -0.44(-4.76%) |
Aug 23, 2023 | 9.320 | 9.510 | 9.045 | 9.240 | 337,409 | -0.16(-1.70%) |
Aug 22, 2023 | 9.760 | 9.790 | 9.370 | 9.400 | 254,102 | -0.38(-3.89%) |
Aug 21, 2023 | 9.730 | 9.840 | 9.630 | 9.780 | 301,809 | +0.10(+1.03%) |
Aug 18, 2023 | 9.450 | 9.750 | 9.430 | 9.680 | 285,914 | +0.16(+1.68%) |
Aug 17, 2023 | 9.690 | 9.830 | 9.460 | 9.520 | 401,617 | -0.09(-0.94%) |
Aug 16, 2023 | 9.680 | 9.900 | 9.600 | 9.610 | 339,479 | -0.08(-0.83%) |
Aug 15, 2023 | 9.720 | 9.840 | 9.630 | 9.690 | 334,123 | -0.08(-0.82%) |
Aug 14, 2023 | 9.600 | 9.770 | 9.350 | 9.770 | 390,849 | +0.13(+1.35%) |
Aug 11, 2023 | 9.590 | 9.880 | 9.590 | 9.640 | 336,711 | +0.11(+1.15%) |
Aug 10, 2023 | 9.830 | 9.880 | 9.502 | 9.530 | 384,027 | -0.23(-2.36%) |
Aug 09, 2023 | 9.800 | 9.930 | 9.702 | 9.760 | 367,254 | -0.01(-0.10%) |
Aug 08, 2023 | 9.340 | 9.790 | 9.120 | 9.770 | 449,266 | +0.33(+3.50%) |
Aug 07, 2023 | 9.590 | 9.660 | 9.330 | 9.440 | 555,953 | -0.15(-1.56%) |
Aug 04, 2023 | 10.00 | 10.11 | 9.550 | 9.590 | 567,711 | -0.33(-3.33%) |
Aug 03, 2023 | 9.410 | 10.02 | 9.340 | 9.920 | 675,670 | +0.53(+5.64%) |
Aug 02, 2023 | 9.310 | 9.520 | 9.063 | 9.390 | 485,859 | +0.05(+0.54%) |
Aug 01, 2023 | 9.350 | 9.355 | 9.030 | 9.340 | 426,627 | +0.00(+0.00%) |
Jul 31, 2023 | 9.330 | 9.490 | 9.260 | 9.340 | 447,571 | +0.11(+1.19%) |
Jul 28, 2023 | 9.200 | 9.250 | 9.005 | 9.230 | 450,564 | +0.09(+0.98%) |
Jul 27, 2023 | 9.270 | 9.375 | 9.030 | 9.140 | 655,173 | -0.02(-0.22%) |
Jul 26, 2023 | 8.980 | 9.390 | 8.930 | 9.160 | 985,153 | +0.26(+2.92%) |
Jul 25, 2023 | 8.560 | 9.080 | 8.520 | 8.900 | 949,017 | +0.38(+4.46%) |
Jul 24, 2023 | 8.250 | 8.540 | 8.240 | 8.520 | 468,016 | +0.29(+3.52%) |
Jul 21, 2023 | 8.330 | 8.350 | 8.205 | 8.230 | 281,839 | -0.08(-0.96%) |
Jul 20, 2023 | 8.350 | 8.422 | 8.250 | 8.310 | 198,847 | +0.01(+0.12%) |
Jul 19, 2023 | 8.360 | 8.455 | 8.240 | 8.300 | 274,686 | -0.06(-0.72%) |
Jul 18, 2023 | 8.050 | 8.400 | 8.050 | 8.360 | 388,615 | +0.31(+3.85%) |
Jul 17, 2023 | 8.030 | 8.115 | 7.910 | 8.050 | 316,500 | +0.09(+1.13%) |
Jul 14, 2023 | 8.280 | 8.280 | 7.940 | 7.960 | 416,772 | -0.13(-1.61%) |
Jul 13, 2023 | 8.300 | 8.300 | 7.983 | 8.090 | 379,964 | -0.20(-2.41%) |
Jul 12, 2023 | 8.020 | 8.300 | 8.020 | 8.290 | 467,849 | +0.27(+3.37%) |
Jul 11, 2023 | 7.910 | 8.055 | 7.845 | 8.020 | 393,869 | +0.18(+2.30%) |
Jul 10, 2023 | 7.940 | 8.000 | 7.790 | 7.840 | 315,260 | -0.13(-1.63%) |
Jul 07, 2023 | 7.760 | 8.020 | 7.760 | 7.970 | 396,553 | +0.17(+2.18%) |
Jul 06, 2023 | 7.780 | 7.830 | 7.610 | 7.800 | 336,872 | -0.02(-0.26%) |
Jul 05, 2023 | 8.010 | 8.010 | 7.700 | 7.820 | 426,768 | -0.19(-2.37%) |
Jul 03, 2023 | 8.070 | 8.130 | 7.960 | 8.010 | 221,146 | -0.06(-0.74%) |
Jun 30, 2023 | 8.220 | 8.220 | 8.030 | 8.070 | 416,168 | -0.13(-1.59%) |
Jun 29, 2023 | 8.110 | 8.300 | 8.100 | 8.200 | 436,041 | +0.12(+1.49%) |
Jun 28, 2023 | 7.800 | 8.118 | 7.750 | 8.080 | 345,080 | +0.23(+2.93%) |
Jun 27, 2023 | 7.800 | 7.890 | 7.560 | 7.850 | 365,091 | +0.02(+0.26%) |
Jun 26, 2023 | 7.910 | 7.950 | 7.700 | 7.830 | 534,189 | -0.08(-1.01%) |
Jun 23, 2023 | 8.190 | 8.200 | 7.830 | 7.910 | 4,345,997 | -0.39(-4.70%) |
Jun 22, 2023 | 8.210 | 8.300 | 8.090 | 8.300 | 337,576 | +0.09(+1.10%) |
Jun 21, 2023 | 7.960 | 8.330 | 7.960 | 8.210 | 374,060 | +0.31(+3.92%) |
Jun 20, 2023 | 8.210 | 8.260 | 7.580 | 7.900 | 560,737 | -0.54(-6.40%) |
Jun 16, 2023 | 8.450 | 8.540 | 8.150 | 8.440 | 836,673 | +0.12(+1.44%) |
Jun 15, 2023 | 7.970 | 8.380 | 7.970 | 8.320 | 433,804 | +0.35(+4.39%) |
Jun 14, 2023 | 8.370 | 8.450 | 7.840 | 7.970 | 435,378 | -0.51(-6.01%) |
Jun 13, 2023 | 8.410 | 8.570 | 8.326 | 8.480 | 400,530 | +0.26(+3.16%) |
Jun 12, 2023 | 8.340 | 8.470 | 8.180 | 8.220 | 363,054 | +0.00(+0.00%) |
Jun 09, 2023 | 8.480 | 8.480 | 8.155 | 8.220 | 312,702 | -0.26(-3.07%) |
Jun 08, 2023 | 8.400 | 8.540 | 8.230 | 8.480 | 461,981 | +0.18(+2.17%) |
Jun 07, 2023 | 8.200 | 8.410 | 8.150 | 8.300 | 420,627 | +0.11(+1.34%) |
Jun 06, 2023 | 8.080 | 8.240 | 8.010 | 8.190 | 285,419 | +0.04(+0.49%) |
Jun 05, 2023 | 8.330 | 8.530 | 8.120 | 8.150 | 345,623 | -0.01(-0.12%) |
Jun 02, 2023 | 7.870 | 8.200 | 7.870 | 8.160 | 403,907 | +0.36(+4.62%) |
Jun 01, 2023 | 7.940 | 7.940 | 7.750 | 7.800 | 414,938 | -0.04(-0.51%) |
May 31, 2023 | 7.910 | 7.979 | 7.780 | 7.840 | 170,327 | -0.16(-2.00%) |
May 30, 2023 | 8.000 | 8.030 | 7.790 | 8.000 | 161,594 | +0.01(+0.13%) |
May 26, 2023 | 8.130 | 8.193 | 7.770 | 7.990 | 265,080 | -0.10(-1.24%) |
May 25, 2023 | 8.530 | 8.530 | 7.940 | 8.090 | 368,500 | -0.41(-4.82%) |
May 24, 2023 | 8.320 | 8.500 | 8.227 | 8.500 | 322,037 | +0.23(+2.78%) |
May 23, 2023 | 8.200 | 8.440 | 8.125 | 8.270 | 416,435 | +0.17(+2.10%) |
May 22, 2023 | 8.060 | 8.350 | 8.060 | 8.100 | 412,251 | -0.01(-0.12%) |
May 19, 2023 | 7.770 | 8.180 | 7.765 | 8.110 | 610,328 | +0.32(+4.11%) |
May 18, 2023 | 7.500 | 7.800 | 7.460 | 7.790 | 267,517 | +0.30(+4.01%) |
May 17, 2023 | 7.370 | 7.520 | 7.330 | 7.490 | 365,487 | +0.19(+2.60%) |
May 16, 2023 | 7.350 | 7.420 | 7.270 | 7.300 | 205,725 | -0.05(-0.68%) |
May 15, 2023 | 7.140 | 7.460 | 7.140 | 7.350 | 287,741 | +0.33(+4.70%) |
May 12, 2023 | 6.860 | 7.060 | 6.840 | 7.020 | 219,902 | +0.22(+3.24%) |
May 11, 2023 | 7.000 | 7.100 | 6.780 | 6.800 | 222,340 | -0.30(-4.23%) |
May 10, 2023 | 7.000 | 7.293 | 6.740 | 7.100 | 460,975 | +0.60(+9.23%) |
May 09, 2023 | 6.500 | 6.560 | 6.330 | 6.500 | 159,729 | +0.04(+0.62%) |
May 08, 2023 | 6.500 | 6.600 | 6.440 | 6.460 | 221,107 | +0.08(+1.25%) |
May 05, 2023 | 6.380 | 6.400 | 6.305 | 6.380 | 132,544 | +0.15(+2.41%) |
May 04, 2023 | 6.270 | 6.400 | 6.175 | 6.230 | 173,720 | -0.07(-1.11%) |
May 03, 2023 | 6.230 | 6.380 | 6.180 | 6.300 | 135,401 | -0.01(-0.16%) |
May 02, 2023 | 6.430 | 6.450 | 6.205 | 6.310 | 168,629 | -0.20(-3.07%) |
May 01, 2023 | 6.570 | 6.570 | 6.440 | 6.510 | 99,704 | -0.08(-1.21%) |
Apr 28, 2023 | 6.390 | 6.620 | 6.338 | 6.590 | 139,276 | +0.22(+3.45%) |
Apr 27, 2023 | 6.310 | 6.410 | 6.250 | 6.370 | 103,948 | +0.04(+0.63%) |
Apr 26, 2023 | 6.350 | 6.490 | 6.300 | 6.330 | 165,017 | -0.11(-1.71%) |
Apr 25, 2023 | 6.750 | 6.760 | 6.368 | 6.440 | 242,555 | -0.29(-4.31%) |
Apr 24, 2023 | 6.470 | 6.730 | 6.470 | 6.730 | 151,309 | +0.21(+3.22%) |
Apr 21, 2023 | 6.570 | 6.590 | 6.440 | 6.520 | 172,951 | -0.09(-1.36%) |
Apr 20, 2023 | 6.640 | 6.720 | 6.460 | 6.610 | 142,941 | -0.10(-1.49%) |
Apr 19, 2023 | 6.690 | 6.850 | 6.616 | 6.710 | 191,121 | -0.04(-0.59%) |
Apr 18, 2023 | 6.890 | 6.890 | 6.670 | 6.750 | 301,529 | -0.14(-2.03%) |
Apr 17, 2023 | 7.050 | 7.080 | 6.830 | 6.890 | 280,359 | -0.16(-2.27%) |
Apr 14, 2023 | 6.930 | 7.080 | 6.900 | 7.050 | 116,102 | +0.12(+1.73%) |
Apr 13, 2023 | 7.030 | 7.050 | 6.880 | 6.930 | 165,160 | -0.04(-0.57%) |
Apr 12, 2023 | 7.000 | 7.040 | 6.870 | 6.970 | 174,980 | +0.02(+0.29%) |
Apr 11, 2023 | 6.820 | 7.020 | 6.720 | 6.950 | 221,364 | +0.20(+2.96%) |
Apr 10, 2023 | 6.570 | 6.820 | 6.570 | 6.750 | 228,035 | +0.18(+2.74%) |
Apr 06, 2023 | 6.570 | 6.600 | 6.515 | 6.570 | 93,586 | -0.06(-0.90%) |
Apr 05, 2023 | 6.650 | 6.704 | 6.520 | 6.630 | 191,920 | -0.05(-0.75%) |
Apr 04, 2023 | 6.790 | 6.790 | 6.515 | 6.680 | 223,431 | -0.06(-0.89%) |