Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 5.410 | 5.495 | 5.260 | 5.460 | 715,276 | +0.09(+1.68%) |
May 09, 2024 | 5.450 | 5.490 | 5.335 | 5.370 | 754,408 | -0.10(-1.83%) |
May 08, 2024 | 5.400 | 5.710 | 5.380 | 5.470 | 1,096,298 | +0.08(+1.48%) |
May 07, 2024 | 5.090 | 5.730 | 4.760 | 5.390 | 2,913,452 | +0.68(+14.44%) |
May 06, 2024 | 4.710 | 4.805 | 4.670 | 4.710 | 733,395 | -0.03(-0.63%) |
May 03, 2024 | 4.680 | 4.930 | 4.645 | 4.740 | 514,432 | +0.12(+2.60%) |
May 02, 2024 | 4.540 | 4.620 | 4.540 | 4.620 | 482,860 | +0.09(+1.99%) |
May 01, 2024 | 4.360 | 4.650 | 4.340 | 4.530 | 524,494 | +0.15(+3.42%) |
Apr 30, 2024 | 4.470 | 4.500 | 4.350 | 4.380 | 619,953 | -0.16(-3.52%) |
Apr 29, 2024 | 4.460 | 4.590 | 4.460 | 4.540 | 431,937 | +0.11(+2.48%) |
Apr 26, 2024 | 4.600 | 4.600 | 4.425 | 4.430 | 532,378 | -0.14(-3.06%) |
Apr 25, 2024 | 4.720 | 4.720 | 4.530 | 4.570 | 483,611 | -0.18(-3.79%) |
Apr 24, 2024 | 4.750 | 4.810 | 4.705 | 4.750 | 478,559 | -0.03(-0.63%) |
Apr 23, 2024 | 4.710 | 4.855 | 4.671 | 4.780 | 575,596 | +0.04(+0.84%) |
Apr 22, 2024 | 4.700 | 4.770 | 4.680 | 4.740 | 440,338 | +0.05(+1.07%) |
Apr 19, 2024 | 4.690 | 4.820 | 4.640 | 4.690 | 666,614 | -0.04(-0.85%) |
Apr 18, 2024 | 4.630 | 4.790 | 4.595 | 4.730 | 529,558 | +0.08(+1.72%) |
Apr 17, 2024 | 4.650 | 4.820 | 4.636 | 4.650 | 577,342 | +0.02(+0.43%) |
Apr 16, 2024 | 4.620 | 4.730 | 4.610 | 4.630 | 728,110 | -0.05(-1.07%) |
Apr 15, 2024 | 4.740 | 4.820 | 4.610 | 4.680 | 1,095,550 | -0.04(-0.85%) |
Apr 12, 2024 | 4.910 | 4.930 | 4.700 | 4.720 | 800,139 | -0.23(-4.65%) |
Apr 11, 2024 | 4.950 | 5.030 | 4.875 | 4.950 | 583,308 | +0.01(+0.20%) |
Apr 10, 2024 | 5.000 | 5.050 | 4.855 | 4.940 | 995,762 | -0.19(-3.70%) |
Apr 09, 2024 | 5.080 | 5.255 | 5.050 | 5.130 | 643,993 | +0.08(+1.58%) |
Apr 08, 2024 | 5.080 | 5.090 | 4.985 | 5.050 | 652,860 | +0.02(+0.40%) |
Apr 05, 2024 | 5.120 | 5.150 | 5.020 | 5.030 | 678,748 | -0.10(-1.95%) |
Apr 04, 2024 | 5.380 | 5.555 | 5.120 | 5.130 | 815,616 | -0.21(-3.93%) |
Apr 03, 2024 | 5.220 | 5.350 | 5.145 | 5.340 | 591,695 | +0.12(+2.30%) |
Apr 02, 2024 | 5.450 | 5.460 | 5.200 | 5.220 | 633,815 | -0.28(-5.09%) |
Apr 01, 2024 | 5.470 | 5.695 | 5.400 | 5.500 | 610,195 | +0.06(+1.10%) |
Mar 28, 2024 | 5.320 | 5.430 | 5.430 | 5.440 | 662,621 | +0.12(+2.26%) |
Mar 27, 2024 | 5.280 | 5.350 | 5.250 | 5.320 | 465,326 | +0.12(+2.31%) |
Mar 26, 2024 | 5.350 | 5.350 | 5.190 | 5.200 | 595,711 | -0.11(-2.07%) |
Mar 25, 2024 | 5.320 | 5.380 | 5.245 | 5.310 | 480,245 | -0.02(-0.38%) |
Mar 22, 2024 | 5.460 | 5.480 | 5.265 | 5.330 | 622,073 | -0.13(-2.38%) |
Mar 21, 2024 | 5.500 | 5.580 | 5.410 | 5.460 | 772,955 | +0.01(+0.18%) |
Mar 20, 2024 | 5.370 | 5.470 | 5.255 | 5.450 | 694,435 | +0.04(+0.74%) |
Mar 19, 2024 | 5.300 | 5.420 | 5.210 | 5.410 | 913,219 | +0.08(+1.50%) |
Mar 18, 2024 | 5.470 | 5.580 | 5.320 | 5.330 | 1,157,276 | -0.24(-4.31%) |
Mar 15, 2024 | 5.450 | 5.610 | 5.425 | 5.570 | 1,918,671 | +0.13(+2.39%) |
Mar 14, 2024 | 5.500 | 5.620 | 5.350 | 5.440 | 954,846 | -0.11(-1.98%) |
Mar 13, 2024 | 5.840 | 5.850 | 5.540 | 5.550 | 963,005 | -0.34(-5.77%) |
Mar 12, 2024 | 6.100 | 6.170 | 5.870 | 5.890 | 578,882 | -0.19(-3.13%) |
Mar 11, 2024 | 6.060 | 6.180 | 6.040 | 6.080 | 463,140 | -0.03(-0.49%) |
Mar 08, 2024 | 6.360 | 6.485 | 6.100 | 6.110 | 549,666 | -0.20(-3.17%) |
Mar 07, 2024 | 6.240 | 6.350 | 6.165 | 6.310 | 629,993 | +0.11(+1.77%) |
Mar 06, 2024 | 6.090 | 6.285 | 6.000 | 6.200 | 491,113 | +0.19(+3.16%) |
Mar 05, 2024 | 5.980 | 6.185 | 5.755 | 6.010 | 817,351 | -0.04(-0.66%) |
Mar 04, 2024 | 5.840 | 6.150 | 5.750 | 6.050 | 1,038,595 | +0.24(+4.13%) |
Mar 01, 2024 | 5.630 | 5.840 | 5.425 | 5.810 | 1,443,208 | +0.12(+2.11%) |
Feb 29, 2024 | 6.070 | 6.090 | 5.655 | 5.690 | 1,947,055 | -0.22(-3.72%) |
Feb 28, 2024 | 6.130 | 6.130 | 5.900 | 5.910 | 1,046,141 | -0.33(-5.29%) |
Feb 27, 2024 | 6.130 | 6.605 | 5.780 | 6.240 | 1,191,972 | -0.07(-1.11%) |
Feb 26, 2024 | 6.050 | 6.330 | 6.050 | 6.310 | 1,002,364 | +0.20(+3.27%) |
Feb 23, 2024 | 6.160 | 6.175 | 6.050 | 6.110 | 711,315 | -0.06(-0.97%) |
Feb 22, 2024 | 6.130 | 6.250 | 6.060 | 6.170 | 613,979 | +0.03(+0.49%) |
Feb 21, 2024 | 6.310 | 6.330 | 6.010 | 6.140 | 660,407 | -0.22(-3.46%) |
Feb 20, 2024 | 6.340 | 6.405 | 6.240 | 6.360 | 553,944 | -0.11(-1.70%) |
Feb 16, 2024 | 6.470 | 6.580 | 6.455 | 6.470 | 530,102 | -0.10(-1.52%) |
Feb 15, 2024 | 6.480 | 6.635 | 6.390 | 6.570 | 749,303 | +0.14(+2.18%) |
Feb 14, 2024 | 6.270 | 6.495 | 6.195 | 6.430 | 558,149 | +0.23(+3.71%) |
Feb 13, 2024 | 6.580 | 6.580 | 6.140 | 6.200 | 745,478 | -0.60(-8.82%) |
Feb 12, 2024 | 6.490 | 6.830 | 6.420 | 6.800 | 977,774 | +0.45(+7.09%) |
Feb 09, 2024 | 6.400 | 6.430 | 6.110 | 6.350 | 1,090,042 | -0.05(-0.78%) |
Feb 08, 2024 | 6.400 | 6.535 | 6.250 | 6.400 | 759,797 | +0.02(+0.31%) |
Feb 07, 2024 | 6.590 | 6.590 | 6.350 | 6.380 | 578,793 | -0.18(-2.74%) |
Feb 06, 2024 | 6.560 | 6.620 | 6.530 | 6.560 | 578,261 | -0.01(-0.15%) |
Feb 05, 2024 | 6.600 | 6.670 | 6.530 | 6.570 | 601,629 | -0.13(-1.94%) |
Feb 02, 2024 | 6.590 | 6.755 | 6.530 | 6.700 | 663,221 | +0.00(+0.00%) |
Feb 01, 2024 | 6.260 | 6.730 | 6.260 | 6.700 | 1,019,399 | +0.44(+6.94%) |
Jan 31, 2024 | 6.460 | 6.560 | 6.250 | 6.265 | 986,274 | -0.17(-2.57%) |
Jan 30, 2024 | 7.000 | 7.065 | 6.410 | 6.430 | 956,157 | -0.77(-10.69%) |
Jan 29, 2024 | 6.910 | 7.210 | 6.900 | 7.200 | 412,796 | +0.25(+3.60%) |
Jan 26, 2024 | 7.120 | 7.180 | 6.945 | 6.950 | 262,179 | -0.11(-1.56%) |
Jan 25, 2024 | 7.100 | 7.120 | 6.970 | 7.060 | 452,249 | +0.15(+2.17%) |
Jan 24, 2024 | 7.100 | 7.120 | 6.875 | 6.910 | 516,686 | -0.11(-1.57%) |
Jan 23, 2024 | 7.210 | 7.220 | 6.765 | 7.020 | 735,272 | -0.10(-1.40%) |
Jan 22, 2024 | 7.100 | 7.210 | 7.015 | 7.120 | 892,105 | +0.09(+1.28%) |
Jan 19, 2024 | 7.080 | 7.080 | 6.890 | 7.030 | 366,971 | -0.01(-0.14%) |
Jan 18, 2024 | 7.050 | 7.110 | 6.870 | 7.040 | 505,480 | +0.08(+1.15%) |
Jan 17, 2024 | 7.140 | 7.170 | 6.865 | 6.960 | 708,502 | -0.33(-4.53%) |
Jan 16, 2024 | 7.050 | 7.320 | 7.050 | 7.290 | 734,385 | +0.15(+2.10%) |
Jan 12, 2024 | 7.310 | 7.425 | 7.110 | 7.140 | 526,694 | -0.06(-0.83%) |
Jan 11, 2024 | 7.360 | 7.405 | 7.140 | 7.200 | 552,028 | -0.21(-2.83%) |
Jan 10, 2024 | 7.300 | 7.410 | 7.190 | 7.410 | 477,201 | +0.11(+1.51%) |
Jan 09, 2024 | 7.270 | 7.355 | 7.210 | 7.300 | 1,051,462 | -0.09(-1.22%) |
Jan 08, 2024 | 7.150 | 7.420 | 7.110 | 7.390 | 467,228 | +0.23(+3.21%) |
Jan 05, 2024 | 7.150 | 7.250 | 7.090 | 7.160 | 656,367 | -0.06(-0.83%) |
Jan 04, 2024 | 7.170 | 7.235 | 7.030 | 7.220 | 600,838 | +0.08(+1.12%) |
Jan 03, 2024 | 7.360 | 7.360 | 7.090 | 7.140 | 668,663 | -0.29(-3.90%) |
Jan 02, 2024 | 7.330 | 7.661 | 7.250 | 7.430 | 921,837 | +0.09(+1.23%) |
Dec 29, 2023 | 7.400 | 7.410 | 7.235 | 7.340 | 517,509 | -0.06(-0.81%) |
Dec 28, 2023 | 7.280 | 7.440 | 7.280 | 7.400 | 539,498 | +0.10(+1.37%) |
Dec 27, 2023 | 7.370 | 7.420 | 7.210 | 7.300 | 597,779 | -0.03(-0.41%) |
Dec 26, 2023 | 7.150 | 7.370 | 7.130 | 7.330 | 389,064 | +0.18(+2.52%) |
Dec 22, 2023 | 7.160 | 7.240 | 7.060 | 7.150 | 447,259 | +0.08(+1.13%) |
Dec 21, 2023 | 6.980 | 7.100 | 6.875 | 7.070 | 750,896 | +0.15(+2.17%) |
Dec 20, 2023 | 7.040 | 7.205 | 6.910 | 6.920 | 830,593 | -0.12(-1.70%) |
Dec 19, 2023 | 6.980 | 7.120 | 6.950 | 7.040 | 1,032,444 | +0.12(+1.73%) |
Dec 18, 2023 | 7.160 | 7.160 | 6.830 | 6.920 | 1,182,221 | -0.18(-2.54%) |
Dec 15, 2023 | 7.130 | 7.330 | 7.025 | 7.100 | 4,134,118 | +0.01(+0.14%) |
Dec 14, 2023 | 6.750 | 7.155 | 6.710 | 7.090 | 1,604,540 | +0.54(+8.24%) |
Dec 13, 2023 | 6.200 | 6.590 | 6.130 | 6.550 | 1,884,655 | +0.35(+5.65%) |
Dec 12, 2023 | 6.290 | 6.290 | 5.990 | 6.200 | 772,303 | -0.03(-0.48%) |
Dec 11, 2023 | 6.170 | 6.330 | 6.100 | 6.230 | 1,417,667 | +0.12(+1.96%) |
Dec 08, 2023 | 6.110 | 6.240 | 6.030 | 6.110 | 1,393,955 | -0.02(-0.33%) |
Dec 07, 2023 | 6.140 | 6.250 | 6.030 | 6.130 | 693,325 | +0.05(+0.82%) |
Dec 06, 2023 | 6.130 | 6.290 | 6.060 | 6.080 | 1,044,474 | +0.04(+0.66%) |
Dec 05, 2023 | 6.080 | 6.230 | 5.985 | 6.040 | 811,435 | -0.06(-0.98%) |
Dec 04, 2023 | 5.540 | 6.170 | 5.530 | 6.100 | 1,677,412 | +0.58(+10.51%) |
Dec 01, 2023 | 5.200 | 5.575 | 5.195 | 5.520 | 1,131,153 | +0.29(+5.54%) |
Nov 30, 2023 | 5.450 | 5.490 | 5.205 | 5.230 | 1,217,492 | -0.16(-2.97%) |
Nov 29, 2023 | 5.400 | 5.600 | 5.350 | 5.390 | 1,198,836 | +0.04(+0.75%) |
Nov 28, 2023 | 5.310 | 5.465 | 5.145 | 5.350 | 1,149,984 | +0.05(+0.94%) |
Nov 27, 2023 | 5.350 | 5.350 | 5.205 | 5.300 | 1,494,102 | -0.11(-2.03%) |
Nov 24, 2023 | 5.410 | 5.440 | 5.330 | 5.410 | 271,139 | +0.02(+0.37%) |
Nov 22, 2023 | 5.380 | 5.560 | 5.330 | 5.390 | 755,748 | +0.03(+0.56%) |
Nov 21, 2023 | 5.550 | 5.615 | 5.350 | 5.360 | 959,090 | -0.26(-4.63%) |
Nov 20, 2023 | 5.310 | 5.660 | 5.290 | 5.620 | 955,586 | +0.07(+1.26%) |
Nov 17, 2023 | 5.400 | 5.610 | 5.360 | 5.550 | 839,508 | +0.18(+3.35%) |
Nov 16, 2023 | 5.450 | 5.480 | 5.210 | 5.370 | 847,631 | -0.14(-2.54%) |
Nov 15, 2023 | 5.520 | 5.675 | 5.460 | 5.510 | 1,076,080 | -0.02(-0.36%) |
Nov 14, 2023 | 5.610 | 5.770 | 5.430 | 5.530 | 1,267,084 | +0.06(+1.10%) |
Nov 13, 2023 | 5.360 | 5.530 | 5.225 | 5.470 | 927,758 | +0.04(+0.74%) |
Nov 10, 2023 | 5.010 | 5.470 | 4.910 | 5.430 | 1,283,434 | +0.42(+8.38%) |
Nov 09, 2023 | 5.310 | 5.360 | 4.990 | 5.010 | 1,794,127 | -0.27(-5.11%) |
Nov 08, 2023 | 5.360 | 5.590 | 5.260 | 5.280 | 1,396,293 | -0.11(-2.04%) |
Nov 07, 2023 | 5.320 | 5.625 | 5.080 | 5.390 | 4,545,932 | -1.94(-26.47%) |
Nov 06, 2023 | 7.340 | 7.435 | 7.215 | 7.330 | 778,373 | +0.04(+0.55%) |
Nov 03, 2023 | 7.180 | 7.370 | 7.130 | 7.290 | 904,822 | +0.28(+3.99%) |
Nov 02, 2023 | 6.880 | 7.020 | 6.730 | 7.010 | 741,951 | +0.29(+4.32%) |
Nov 01, 2023 | 6.540 | 6.770 | 6.470 | 6.720 | 723,854 | +0.15(+2.28%) |
Oct 31, 2023 | 6.360 | 6.665 | 6.345 | 6.570 | 588,799 | +0.26(+4.12%) |
Oct 30, 2023 | 6.430 | 6.590 | 6.280 | 6.310 | 705,560 | -0.07(-1.10%) |
Oct 27, 2023 | 6.640 | 6.720 | 6.360 | 6.380 | 709,256 | -0.25(-3.77%) |
Oct 26, 2023 | 6.790 | 6.870 | 6.581 | 6.630 | 664,071 | -0.17(-2.50%) |
Oct 25, 2023 | 6.700 | 6.870 | 6.680 | 6.800 | 372,965 | +0.04(+0.59%) |
Oct 24, 2023 | 6.860 | 6.890 | 6.680 | 6.760 | 747,843 | -0.10(-1.46%) |
Oct 23, 2023 | 7.150 | 7.200 | 6.850 | 6.860 | 692,422 | -0.35(-4.85%) |
Oct 20, 2023 | 7.080 | 7.270 | 6.995 | 7.210 | 832,941 | +0.15(+2.12%) |
Oct 19, 2023 | 7.030 | 7.180 | 7.000 | 7.060 | 687,596 | +0.02(+0.28%) |
Oct 18, 2023 | 7.400 | 7.407 | 7.040 | 7.040 | 769,772 | -0.45(-6.01%) |
Oct 17, 2023 | 7.520 | 7.620 | 7.220 | 7.490 | 995,155 | -0.22(-2.85%) |
Oct 16, 2023 | 7.330 | 7.730 | 7.325 | 7.710 | 847,554 | +0.41(+5.62%) |
Oct 13, 2023 | 7.640 | 7.850 | 7.260 | 7.300 | 672,146 | -0.35(-4.58%) |
Oct 12, 2023 | 7.950 | 7.950 | 7.500 | 7.650 | 1,221,777 | -0.26(-3.29%) |
Oct 11, 2023 | 7.830 | 7.920 | 7.753 | 7.910 | 528,079 | +0.11(+1.41%) |
Oct 10, 2023 | 7.880 | 8.020 | 7.725 | 7.800 | 788,969 | -0.12(-1.52%) |
Oct 09, 2023 | 7.750 | 7.940 | 7.710 | 7.920 | 439,841 | +0.08(+1.02%) |
Oct 06, 2023 | 7.730 | 7.880 | 7.565 | 7.840 | 932,477 | +0.04(+0.51%) |
Oct 05, 2023 | 8.010 | 8.070 | 7.590 | 7.800 | 989,684 | -0.29(-3.58%) |
Oct 04, 2023 | 8.050 | 8.120 | 7.840 | 8.090 | 593,084 | +0.04(+0.50%) |
Oct 03, 2023 | 8.380 | 8.400 | 8.000 | 8.050 | 598,703 | -0.42(-4.96%) |
Oct 02, 2023 | 8.230 | 8.555 | 8.200 | 8.470 | 680,935 | +0.24(+2.92%) |
Sep 29, 2023 | 8.310 | 8.505 | 8.220 | 8.230 | 628,570 | +0.01(+0.12%) |
Sep 28, 2023 | 8.090 | 8.315 | 8.030 | 8.220 | 960,360 | +0.16(+1.99%) |
Sep 27, 2023 | 8.150 | 8.180 | 7.975 | 8.060 | 626,325 | -0.02(-0.25%) |
Sep 26, 2023 | 8.330 | 8.360 | 8.070 | 8.080 | 625,210 | -0.30(-3.58%) |
Sep 25, 2023 | 8.240 | 8.410 | 8.315 | 8.380 | 610,719 | +0.12(+1.45%) |
Sep 22, 2023 | 8.140 | 8.310 | 8.040 | 8.260 | 1,189,619 | +0.15(+1.85%) |
Sep 21, 2023 | 8.090 | 8.200 | 8.010 | 8.110 | 551,244 | -0.02(-0.25%) |
Sep 20, 2023 | 8.270 | 8.350 | 8.130 | 8.130 | 468,307 | -0.14(-1.69%) |
Sep 19, 2023 | 8.210 | 8.340 | 8.130 | 8.270 | 669,234 | +0.06(+0.73%) |
Sep 18, 2023 | 8.230 | 8.370 | 8.080 | 8.210 | 912,389 | -0.03(-0.36%) |
Sep 15, 2023 | 8.100 | 8.260 | 8.040 | 8.240 | 2,318,172 | +0.15(+1.85%) |
Sep 14, 2023 | 8.110 | 8.240 | 8.090 | 8.090 | 664,716 | +0.01(+0.12%) |
Sep 13, 2023 | 8.050 | 8.100 | 7.980 | 8.080 | 686,427 | +0.00(+0.00%) |
Sep 12, 2023 | 8.100 | 8.190 | 8.000 | 8.080 | 905,721 | -0.01(-0.12%) |
Sep 11, 2023 | 8.170 | 8.205 | 7.952 | 8.090 | 612,105 | -0.04(-0.49%) |
Sep 08, 2023 | 8.190 | 8.190 | 8.030 | 8.130 | 559,048 | +0.00(+0.00%) |
Sep 07, 2023 | 8.310 | 8.370 | 8.030 | 8.130 | 677,126 | -0.22(-2.63%) |
Sep 06, 2023 | 8.310 | 8.610 | 8.290 | 8.350 | 475,206 | -0.02(-0.24%) |
Sep 05, 2023 | 8.580 | 8.650 | 8.350 | 8.370 | 760,158 | -0.27(-3.13%) |
Sep 01, 2023 | 8.600 | 8.755 | 8.510 | 8.640 | 620,568 | +0.09(+1.05%) |
Aug 31, 2023 | 8.440 | 8.810 | 8.440 | 8.550 | 956,132 | +0.12(+1.42%) |
Aug 30, 2023 | 8.100 | 8.460 | 8.090 | 8.430 | 474,728 | +0.31(+3.82%) |
Aug 29, 2023 | 8.090 | 8.190 | 7.980 | 8.120 | 378,218 | +0.09(+1.12%) |
Aug 28, 2023 | 8.050 | 8.270 | 7.999 | 8.030 | 614,928 | -0.03(-0.37%) |
Aug 25, 2023 | 8.140 | 8.240 | 8.035 | 8.060 | 479,772 | -0.07(-0.86%) |
Aug 24, 2023 | 8.130 | 8.170 | 7.990 | 8.130 | 868,254 | -0.02(-0.25%) |
Aug 23, 2023 | 8.210 | 8.240 | 8.100 | 8.150 | 434,261 | -0.02(-0.24%) |
Aug 22, 2023 | 8.130 | 8.300 | 8.060 | 8.170 | 1,035,897 | +0.11(+1.36%) |
Aug 21, 2023 | 8.150 | 8.190 | 8.015 | 8.060 | 603,557 | +0.01(+0.12%) |
Aug 18, 2023 | 7.872 | 8.159 | 7.852 | 8.050 | 671,445 | +0.07(+0.87%) |
Aug 17, 2023 | 7.922 | 8.118 | 7.893 | 7.981 | 772,363 | +0.07(+0.87%) |
Aug 16, 2023 | 7.922 | 8.020 | 7.731 | 7.912 | 777,803 | -0.04(-0.49%) |
Aug 15, 2023 | 7.824 | 8.010 | 7.766 | 7.951 | 688,947 | +0.04(+0.49%) |
Aug 14, 2023 | 7.863 | 8.147 | 7.687 | 7.912 | 812,770 | +0.05(+0.62%) |
Aug 11, 2023 | 7.414 | 7.873 | 7.296 | 7.863 | 992,275 | +0.38(+5.10%) |
Aug 10, 2023 | 7.443 | 7.780 | 7.404 | 7.482 | 1,059,902 | +0.10(+1.32%) |
Aug 09, 2023 | 7.374 | 7.404 | 7.013 | 7.384 | 2,238,674 | -0.03(-0.40%) |
Aug 08, 2023 | 7.091 | 7.482 | 6.846 | 7.414 | 1,764,856 | +0.26(+3.69%) |
Aug 07, 2023 | 6.944 | 7.335 | 6.846 | 7.149 | 3,710,177 | -1.70(-19.23%) |
Aug 04, 2023 | 8.793 | 9.022 | 8.719 | 8.851 | 1,613,941 | +0.09(+1.00%) |
Aug 03, 2023 | 9.086 | 9.086 | 8.714 | 8.763 | 845,587 | -0.42(-4.58%) |
Aug 02, 2023 | 9.418 | 9.428 | 9.164 | 9.184 | 871,127 | -0.33(-3.49%) |
Aug 01, 2023 | 9.487 | 9.643 | 9.414 | 9.516 | 824,739 | +0.00(+0.00%) |
Jul 31, 2023 | 9.585 | 9.722 | 9.516 | 9.516 | 716,340 | -0.05(-0.51%) |
Jul 28, 2023 | 9.761 | 9.819 | 9.546 | 9.565 | 614,531 | -0.13(-1.31%) |
Jul 27, 2023 | 10.04 | 10.04 | 9.683 | 9.692 | 619,502 | -0.23(-2.36%) |
Jul 26, 2023 | 9.966 | 10.08 | 9.854 | 9.927 | 467,831 | -0.01(-0.10%) |
Jul 25, 2023 | 10.05 | 10.11 | 9.863 | 9.937 | 610,735 | -0.10(-0.97%) |
Jul 24, 2023 | 9.937 | 10.08 | 9.868 | 10.03 | 511,805 | +0.17(+1.68%) |
Jul 21, 2023 | 10.12 | 10.33 | 9.859 | 9.868 | 585,663 | -0.13(-1.27%) |
Jul 20, 2023 | 10.02 | 10.14 | 9.878 | 9.996 | 652,099 | +0.00(+0.00%) |
Jul 19, 2023 | 10.23 | 10.37 | 9.986 | 9.996 | 756,658 | -0.21(-2.01%) |
Jul 18, 2023 | 10.05 | 10.22 | 9.878 | 10.20 | 608,286 | +0.13(+1.26%) |
Jul 17, 2023 | 10.08 | 10.20 | 9.996 | 10.07 | 562,988 | -0.01(-0.10%) |
Jul 14, 2023 | 10.54 | 10.61 | 9.898 | 10.08 | 1,199,775 | -0.61(-5.67%) |
Jul 13, 2023 | 10.64 | 10.72 | 10.32 | 10.69 | 706,060 | +0.15(+1.39%) |
Jul 12, 2023 | 10.47 | 10.55 | 10.34 | 10.54 | 821,377 | +0.33(+3.26%) |
Jul 11, 2023 | 10.19 | 10.27 | 9.956 | 10.21 | 594,400 | +0.01(+0.10%) |
Jul 10, 2023 | 10.34 | 10.39 | 10.12 | 10.20 | 620,525 | -0.16(-1.51%) |
Jul 07, 2023 | 10.14 | 10.46 | 10.14 | 10.36 | 513,562 | +0.23(+2.32%) |
Jul 06, 2023 | 10.23 | 10.26 | 9.991 | 10.12 | 451,834 | -0.22(-2.08%) |
Jul 05, 2023 | 10.29 | 10.36 | 10.18 | 10.34 | 746,518 | -0.02(-0.19%) |
Jul 03, 2023 | 10.34 | 10.44 | 10.32 | 10.36 | 276,705 | +0.06(+0.57%) |
Jun 30, 2023 | 10.44 | 10.47 | 10.25 | 10.30 | 700,119 | -0.03(-0.28%) |
Jun 29, 2023 | 10.27 | 10.51 | 10.21 | 10.33 | 750,229 | +0.09(+0.86%) |
Jun 28, 2023 | 10.09 | 10.26 | 9.810 | 10.24 | 670,443 | +0.17(+1.65%) |
Jun 27, 2023 | 9.829 | 10.09 | 9.702 | 10.07 | 817,656 | +0.26(+2.69%) |
Jun 26, 2023 | 9.722 | 9.996 | 9.722 | 9.810 | 713,886 | +0.04(+0.40%) |
Jun 23, 2023 | 9.800 | 9.859 | 9.551 | 9.771 | 3,687,911 | -0.14(-1.38%) |
Jun 22, 2023 | 10.06 | 10.08 | 9.859 | 9.908 | 881,181 | -0.16(-1.55%) |
Jun 21, 2023 | 10.18 | 10.21 | 9.956 | 10.06 | 695,492 | -0.23(-2.28%) |
Jun 20, 2023 | 10.29 | 10.51 | 10.23 | 10.30 | 742,839 | -0.21(-1.96%) |
Jun 16, 2023 | 10.77 | 10.78 | 10.09 | 10.50 | 2,729,331 | -0.17(-1.56%) |
Jun 15, 2023 | 10.30 | 10.70 | 10.27 | 10.67 | 1,352,458 | +0.35(+3.41%) |
Jun 14, 2023 | 10.06 | 10.39 | 10.03 | 10.32 | 1,784,694 | +0.20(+1.93%) |
Jun 13, 2023 | 9.722 | 10.20 | 9.722 | 10.12 | 1,557,062 | +0.45(+4.65%) |
Jun 12, 2023 | 9.194 | 9.712 | 9.194 | 9.673 | 1,394,010 | +0.46(+4.99%) |
Jun 09, 2023 | 9.106 | 9.291 | 9.066 | 9.213 | 933,266 | +0.16(+1.73%) |
Jun 08, 2023 | 9.174 | 9.247 | 8.885 | 9.057 | 977,926 | -0.12(-1.28%) |
Jun 07, 2023 | 8.969 | 9.399 | 8.920 | 9.174 | 1,337,115 | +0.23(+2.63%) |
Jun 06, 2023 | 8.543 | 8.969 | 8.514 | 8.939 | 698,122 | +0.29(+3.39%) |
Jun 05, 2023 | 8.665 | 8.719 | 8.577 | 8.646 | 685,475 | -0.13(-1.45%) |
Jun 02, 2023 | 8.607 | 8.793 | 8.553 | 8.773 | 912,981 | +0.24(+2.87%) |