Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 4.200 | 4.260 | 4.110 | 4.130 | 2,938,175 | -0.14(-3.28%) |
Apr 29, 2024 | 4.200 | 4.350 | 4.145 | 4.270 | 3,025,290 | +0.11(+2.64%) |
Apr 26, 2024 | 4.210 | 4.260 | 4.110 | 4.160 | 2,310,948 | +0.00(+0.00%) |
Apr 25, 2024 | 4.150 | 4.170 | 4.030 | 4.160 | 2,735,553 | -0.05(-1.19%) |
Apr 24, 2024 | 4.370 | 4.420 | 4.180 | 4.210 | 4,409,981 | -0.17(-3.88%) |
Apr 23, 2024 | 4.440 | 4.630 | 4.370 | 4.380 | 4,236,658 | -0.03(-0.68%) |
Apr 22, 2024 | 4.430 | 4.570 | 4.390 | 4.410 | 2,557,483 | -0.02(-0.45%) |
Apr 19, 2024 | 4.500 | 4.590 | 4.270 | 4.430 | 4,693,502 | -0.07(-1.56%) |
Apr 18, 2024 | 4.600 | 4.710 | 4.490 | 4.500 | 2,959,235 | -0.08(-1.75%) |
Apr 17, 2024 | 4.650 | 4.790 | 4.570 | 4.580 | 4,055,193 | -0.03(-0.65%) |
Apr 16, 2024 | 4.610 | 4.720 | 4.540 | 4.610 | 1,979,343 | -0.06(-1.28%) |
Apr 15, 2024 | 4.780 | 4.785 | 4.590 | 4.670 | 2,496,660 | -0.10(-2.10%) |
Apr 12, 2024 | 5.100 | 5.160 | 4.700 | 4.770 | 4,525,576 | -0.33(-6.47%) |
Apr 11, 2024 | 4.930 | 5.115 | 4.820 | 5.100 | 3,304,093 | +0.23(+4.72%) |
Apr 10, 2024 | 4.640 | 4.905 | 4.560 | 4.870 | 2,915,130 | +0.07(+1.46%) |
Apr 09, 2024 | 4.610 | 4.880 | 4.610 | 4.800 | 1,973,613 | +0.19(+4.12%) |
Apr 08, 2024 | 4.620 | 4.670 | 4.540 | 4.610 | 1,604,572 | +0.01(+0.22%) |
Apr 05, 2024 | 4.560 | 4.660 | 4.450 | 4.600 | 1,784,555 | +0.00(+0.00%) |
Apr 04, 2024 | 4.760 | 4.840 | 4.580 | 4.600 | 2,736,450 | -0.13(-2.75%) |
Apr 03, 2024 | 4.710 | 4.769 | 4.595 | 4.730 | 3,058,487 | +0.04(+0.85%) |
Apr 02, 2024 | 4.950 | 5.010 | 4.680 | 4.690 | 4,210,812 | -0.36(-7.13%) |
Apr 01, 2024 | 5.040 | 5.090 | 4.905 | 5.050 | 4,874,774 | -0.03(-0.59%) |
Mar 28, 2024 | 5.200 | 5.340 | 5.060 | 5.080 | 3,491,455 | -0.07(-1.36%) |
Mar 27, 2024 | 5.040 | 5.207 | 4.970 | 5.150 | 2,988,391 | +0.14(+2.79%) |
Mar 26, 2024 | 5.010 | 5.150 | 4.990 | 5.010 | 3,159,942 | +0.10(+2.04%) |
Mar 25, 2024 | 5.000 | 5.080 | 4.840 | 4.910 | 2,828,319 | -0.10(-2.00%) |
Mar 22, 2024 | 5.510 | 5.510 | 5.010 | 5.010 | 3,296,042 | -0.48(-8.74%) |
Mar 21, 2024 | 5.500 | 5.865 | 5.450 | 5.490 | 2,726,381 | +0.02(+0.37%) |
Mar 20, 2024 | 5.310 | 5.490 | 5.170 | 5.470 | 3,179,826 | +0.11(+2.05%) |
Mar 19, 2024 | 5.060 | 5.425 | 5.040 | 5.360 | 3,119,429 | +0.29(+5.72%) |
Mar 18, 2024 | 5.000 | 5.175 | 4.890 | 5.070 | 4,350,738 | +0.07(+1.40%) |
Mar 15, 2024 | 4.870 | 5.115 | 4.850 | 5.000 | 10,245,080 | +0.11(+2.25%) |
Mar 14, 2024 | 5.100 | 5.100 | 4.815 | 4.890 | 4,061,588 | -0.25(-4.86%) |
Mar 13, 2024 | 5.140 | 5.260 | 5.070 | 5.140 | 2,635,000 | +0.00(+0.00%) |
Mar 12, 2024 | 5.310 | 5.310 | 5.040 | 5.140 | 3,063,126 | -0.18(-3.38%) |
Mar 11, 2024 | 5.470 | 5.580 | 5.300 | 5.320 | 2,948,373 | -0.11(-2.03%) |
Mar 08, 2024 | 5.270 | 5.555 | 5.230 | 5.430 | 2,633,129 | +0.25(+4.83%) |
Mar 07, 2024 | 5.250 | 5.250 | 5.130 | 5.180 | 2,199,402 | -0.03(-0.58%) |
Mar 06, 2024 | 5.450 | 5.530 | 5.160 | 5.210 | 4,061,980 | -0.20(-3.70%) |
Mar 05, 2024 | 5.470 | 5.520 | 5.310 | 5.410 | 1,933,227 | -0.10(-1.81%) |
Mar 04, 2024 | 5.620 | 5.680 | 5.400 | 5.510 | 2,261,276 | -0.11(-1.96%) |
Mar 01, 2024 | 5.670 | 5.890 | 5.605 | 5.620 | 3,034,227 | -0.01(-0.18%) |
Feb 29, 2024 | 5.850 | 5.930 | 5.595 | 5.630 | 3,442,604 | -0.08(-1.40%) |
Feb 28, 2024 | 5.770 | 6.020 | 5.690 | 5.710 | 3,397,363 | -0.16(-2.73%) |
Feb 27, 2024 | 5.890 | 6.040 | 5.645 | 5.870 | 3,695,461 | +0.08(+1.38%) |
Feb 26, 2024 | 5.700 | 6.030 | 5.635 | 5.790 | 4,005,765 | +0.08(+1.40%) |
Feb 23, 2024 | 5.810 | 5.865 | 5.610 | 5.710 | 2,729,753 | -0.11(-1.89%) |
Feb 22, 2024 | 5.650 | 5.890 | 5.540 | 5.820 | 1,868,065 | +0.17(+3.01%) |
Feb 21, 2024 | 5.760 | 5.790 | 5.540 | 5.650 | 1,906,612 | -0.17(-2.92%) |
Feb 20, 2024 | 5.750 | 5.950 | 5.710 | 5.820 | 2,424,090 | -0.10(-1.69%) |
Feb 16, 2024 | 5.550 | 5.980 | 5.490 | 5.920 | 2,661,264 | +0.28(+4.96%) |
Feb 15, 2024 | 5.630 | 5.880 | 5.530 | 5.640 | 3,736,306 | +0.07(+1.26%) |
Feb 14, 2024 | 5.370 | 5.590 | 5.200 | 5.570 | 4,166,359 | +0.25(+4.70%) |
Feb 13, 2024 | 5.690 | 5.710 | 5.310 | 5.320 | 3,534,226 | -0.63(-10.59%) |
Feb 12, 2024 | 5.890 | 6.350 | 5.870 | 5.950 | 5,451,556 | +0.10(+1.71%) |
Feb 09, 2024 | 5.390 | 5.865 | 5.320 | 5.850 | 4,473,015 | +0.53(+9.96%) |
Feb 08, 2024 | 5.290 | 5.380 | 5.155 | 5.320 | 1,886,319 | +0.02(+0.38%) |
Feb 07, 2024 | 5.500 | 5.530 | 5.290 | 5.300 | 2,918,168 | -0.21(-3.81%) |
Feb 06, 2024 | 5.090 | 5.520 | 5.020 | 5.510 | 2,478,491 | +0.37(+7.20%) |
Feb 05, 2024 | 5.040 | 5.150 | 4.925 | 5.140 | 1,957,616 | +0.06(+1.18%) |
Feb 02, 2024 | 5.250 | 5.250 | 4.950 | 5.080 | 2,998,876 | -0.20(-3.79%) |
Feb 01, 2024 | 5.360 | 5.390 | 5.220 | 5.280 | 2,022,438 | -0.02(-0.38%) |
Jan 31, 2024 | 5.500 | 5.615 | 5.300 | 5.300 | 1,793,142 | -0.20(-3.64%) |
Jan 30, 2024 | 5.660 | 5.660 | 5.480 | 5.500 | 1,946,616 | -0.17(-3.00%) |
Jan 29, 2024 | 5.420 | 5.695 | 5.250 | 5.670 | 2,259,403 | +0.23(+4.23%) |
Jan 26, 2024 | 5.490 | 5.620 | 5.420 | 5.440 | 2,583,512 | -0.01(-0.18%) |
Jan 25, 2024 | 5.430 | 5.610 | 5.380 | 5.450 | 2,257,073 | +0.05(+0.93%) |
Jan 24, 2024 | 5.570 | 5.590 | 5.395 | 5.400 | 2,140,257 | -0.10(-1.82%) |
Jan 23, 2024 | 5.740 | 5.760 | 5.355 | 5.500 | 2,590,622 | -0.12(-2.14%) |
Jan 22, 2024 | 5.710 | 5.850 | 5.390 | 5.620 | 4,065,755 | -0.05(-0.88%) |
Jan 19, 2024 | 5.750 | 5.750 | 5.595 | 5.670 | 2,784,349 | -0.09(-1.56%) |
Jan 18, 2024 | 5.950 | 5.970 | 5.680 | 5.760 | 2,243,850 | -0.20(-3.36%) |
Jan 17, 2024 | 5.970 | 6.040 | 5.880 | 5.960 | 2,750,561 | -0.13(-2.13%) |
Jan 16, 2024 | 6.220 | 6.220 | 5.930 | 6.090 | 2,915,345 | -0.26(-4.09%) |
Jan 12, 2024 | 6.510 | 6.660 | 6.230 | 6.350 | 3,061,020 | -0.12(-1.85%) |
Jan 11, 2024 | 6.760 | 6.840 | 6.430 | 6.470 | 4,577,689 | -0.41(-5.96%) |
Jan 10, 2024 | 7.540 | 7.750 | 6.750 | 6.880 | 5,381,680 | -0.56(-7.53%) |
Jan 09, 2024 | 7.560 | 7.690 | 7.390 | 7.440 | 5,283,176 | -0.21(-2.75%) |
Jan 08, 2024 | 6.300 | 7.650 | 6.120 | 7.650 | 12,026,951 | +1.56(+25.62%) |
Jan 05, 2024 | 6.360 | 6.370 | 6.090 | 6.090 | 2,651,387 | -0.37(-5.73%) |
Jan 04, 2024 | 6.050 | 6.540 | 6.050 | 6.460 | 4,016,715 | +0.46(+7.67%) |
Jan 03, 2024 | 6.000 | 6.045 | 5.850 | 6.000 | 3,699,999 | -0.07(-1.15%) |
Jan 02, 2024 | 5.950 | 6.280 | 5.810 | 6.070 | 2,879,235 | +0.08(+1.34%) |
Dec 29, 2023 | 6.090 | 6.100 | 5.990 | 5.990 | 2,151,657 | -0.10(-1.64%) |
Dec 28, 2023 | 6.180 | 6.270 | 6.025 | 6.090 | 2,584,905 | -0.10(-1.62%) |
Dec 27, 2023 | 6.080 | 6.190 | 5.955 | 6.190 | 3,096,695 | +0.11(+1.81%) |
Dec 26, 2023 | 6.020 | 6.170 | 5.930 | 6.080 | 3,057,970 | +0.14(+2.36%) |
Dec 22, 2023 | 5.820 | 6.070 | 5.785 | 5.940 | 2,518,403 | +0.18(+3.13%) |
Dec 21, 2023 | 5.730 | 5.850 | 5.674 | 5.760 | 2,407,974 | +0.12(+2.13%) |
Dec 20, 2023 | 5.970 | 6.000 | 5.610 | 5.640 | 3,176,465 | -0.41(-6.78%) |
Dec 19, 2023 | 6.110 | 6.270 | 5.990 | 6.050 | 4,919,281 | -0.02(-0.33%) |
Dec 18, 2023 | 6.160 | 6.255 | 6.030 | 6.070 | 2,423,467 | -0.12(-1.94%) |
Dec 15, 2023 | 6.470 | 6.480 | 6.040 | 6.190 | 10,631,859 | -0.24(-3.73%) |
Dec 14, 2023 | 6.430 | 6.580 | 6.321 | 6.430 | 7,179,275 | +0.13(+2.06%) |
Dec 13, 2023 | 5.930 | 6.300 | 5.720 | 6.300 | 7,358,166 | +0.35(+5.88%) |
Dec 12, 2023 | 5.380 | 6.085 | 5.290 | 5.950 | 10,321,440 | +0.56(+10.39%) |
Dec 11, 2023 | 5.850 | 5.850 | 5.250 | 5.390 | 6,915,769 | -0.30(-5.27%) |
Dec 08, 2023 | 5.650 | 5.820 | 5.590 | 5.690 | 5,120,368 | +0.02(+0.35%) |
Dec 07, 2023 | 5.540 | 6.000 | 5.415 | 5.670 | 9,863,929 | +0.16(+2.90%) |
Dec 06, 2023 | 5.500 | 5.710 | 4.980 | 5.510 | 16,187,428 | -0.62(-10.11%) |
Dec 05, 2023 | 6.120 | 6.380 | 6.042 | 6.130 | 3,230,470 | -0.06(-0.97%) |
Dec 04, 2023 | 6.200 | 6.350 | 6.030 | 6.190 | 2,562,259 | +0.04(+0.65%) |
Dec 01, 2023 | 5.930 | 6.170 | 5.725 | 6.150 | 4,408,161 | +0.27(+4.59%) |
Nov 30, 2023 | 5.520 | 5.915 | 5.500 | 5.880 | 3,246,741 | +0.45(+8.29%) |
Nov 29, 2023 | 5.490 | 5.650 | 5.370 | 5.430 | 2,494,905 | +0.04(+0.74%) |
Nov 28, 2023 | 5.290 | 5.390 | 5.140 | 5.390 | 2,161,852 | +0.07(+1.32%) |
Nov 27, 2023 | 5.480 | 5.500 | 5.255 | 5.320 | 2,420,337 | -0.20(-3.62%) |
Nov 24, 2023 | 5.360 | 5.635 | 5.330 | 5.520 | 1,241,089 | +0.15(+2.79%) |
Nov 22, 2023 | 5.140 | 5.380 | 5.095 | 5.370 | 2,071,198 | +0.27(+5.29%) |
Nov 21, 2023 | 5.320 | 5.365 | 5.080 | 5.100 | 2,104,212 | -0.30(-5.56%) |
Nov 20, 2023 | 5.400 | 5.520 | 5.180 | 5.400 | 2,259,112 | +0.05(+0.93%) |
Nov 17, 2023 | 5.180 | 5.390 | 5.070 | 5.350 | 2,730,294 | +0.21(+4.09%) |
Nov 16, 2023 | 5.200 | 5.240 | 4.890 | 5.140 | 3,571,422 | -0.07(-1.34%) |
Nov 15, 2023 | 5.260 | 5.525 | 5.210 | 5.210 | 2,595,239 | -0.11(-2.07%) |
Nov 14, 2023 | 5.350 | 5.440 | 5.150 | 5.320 | 4,069,395 | +0.17(+3.30%) |
Nov 13, 2023 | 4.970 | 5.160 | 4.880 | 5.150 | 2,086,697 | +0.17(+3.41%) |
Nov 10, 2023 | 5.050 | 5.090 | 4.825 | 4.980 | 4,060,978 | -0.03(-0.60%) |
Nov 09, 2023 | 5.500 | 5.500 | 4.985 | 5.010 | 3,235,456 | -0.46(-8.41%) |
Nov 08, 2023 | 6.050 | 6.050 | 5.420 | 5.470 | 2,943,814 | -0.60(-9.88%) |
Nov 07, 2023 | 5.860 | 6.210 | 5.860 | 6.070 | 2,328,382 | +0.14(+2.36%) |
Nov 06, 2023 | 6.188 | 6.270 | 5.920 | 5.930 | 3,315,860 | -0.11(-1.82%) |
Nov 03, 2023 | 5.810 | 6.585 | 5.770 | 6.040 | 5,848,956 | +0.40(+7.09%) |
Nov 02, 2023 | 5.930 | 5.930 | 5.210 | 5.640 | 4,642,746 | -0.09(-1.57%) |
Nov 01, 2023 | 5.490 | 5.740 | 5.436 | 5.730 | 4,438,959 | +0.24(+4.37%) |
Oct 31, 2023 | 5.440 | 5.560 | 5.420 | 5.490 | 2,055,476 | +0.00(+0.00%) |
Oct 30, 2023 | 5.360 | 5.490 | 5.330 | 5.490 | 2,619,402 | +0.18(+3.39%) |
Oct 27, 2023 | 5.470 | 5.550 | 5.230 | 5.310 | 2,861,077 | -0.15(-2.75%) |
Oct 26, 2023 | 5.510 | 5.580 | 5.380 | 5.460 | 2,409,079 | -0.01(-0.18%) |
Oct 25, 2023 | 5.610 | 5.685 | 5.400 | 5.470 | 1,962,034 | -0.23(-4.04%) |
Oct 24, 2023 | 5.830 | 5.885 | 5.645 | 5.700 | 4,328,924 | -0.06(-1.04%) |
Oct 23, 2023 | 5.700 | 5.940 | 5.640 | 5.760 | 1,880,864 | -0.12(-2.04%) |
Oct 20, 2023 | 5.740 | 5.980 | 5.680 | 5.880 | 1,472,072 | +0.16(+2.80%) |
Oct 19, 2023 | 5.800 | 5.850 | 5.545 | 5.720 | 1,882,902 | -0.14(-2.39%) |
Oct 18, 2023 | 5.800 | 6.010 | 5.720 | 5.860 | 8,378,657 | +0.00(+0.00%) |
Oct 17, 2023 | 5.900 | 6.178 | 5.830 | 5.860 | 10,930,754 | -0.08(-1.35%) |
Oct 16, 2023 | 5.940 | 5.980 | 5.720 | 5.940 | 7,568,957 | +0.00(+0.00%) |
Oct 13, 2023 | 5.930 | 6.071 | 5.810 | 5.940 | 2,710,989 | -0.04(-0.67%) |
Oct 12, 2023 | 6.320 | 6.350 | 5.970 | 5.980 | 2,970,034 | -0.43(-6.71%) |
Oct 11, 2023 | 6.420 | 6.470 | 6.200 | 6.410 | 2,478,648 | +0.01(+0.16%) |
Oct 10, 2023 | 6.100 | 6.420 | 6.060 | 6.400 | 1,656,014 | +0.25(+4.07%) |
Oct 09, 2023 | 6.290 | 6.340 | 6.110 | 6.150 | 1,371,784 | -0.17(-2.69%) |
Oct 06, 2023 | 6.450 | 6.570 | 6.305 | 6.320 | 1,441,034 | -0.31(-4.68%) |
Oct 05, 2023 | 6.180 | 6.640 | 6.080 | 6.630 | 2,571,232 | +0.38(+6.08%) |
Oct 04, 2023 | 6.370 | 6.425 | 6.220 | 6.250 | 1,838,315 | -0.17(-2.65%) |
Oct 03, 2023 | 6.750 | 6.770 | 6.200 | 6.420 | 2,690,569 | -0.35(-5.17%) |
Oct 02, 2023 | 7.010 | 7.060 | 6.690 | 6.770 | 2,671,135 | -0.31(-4.38%) |
Sep 29, 2023 | 7.300 | 7.341 | 7.040 | 7.080 | 1,289,041 | -0.16(-2.21%) |
Sep 28, 2023 | 7.550 | 7.640 | 7.130 | 7.240 | 2,129,707 | -0.28(-3.72%) |
Sep 27, 2023 | 7.330 | 7.540 | 7.200 | 7.520 | 2,053,168 | +0.17(+2.31%) |
Sep 26, 2023 | 7.360 | 7.590 | 7.300 | 7.350 | 2,110,363 | -0.02(-0.27%) |
Sep 25, 2023 | 7.300 | 7.531 | 7.330 | 7.370 | 3,095,844 | +0.02(+0.27%) |
Sep 22, 2023 | 7.210 | 7.370 | 7.065 | 7.350 | 1,949,900 | +0.19(+2.65%) |
Sep 21, 2023 | 7.050 | 7.250 | 6.950 | 7.160 | 1,708,381 | +0.05(+0.70%) |
Sep 20, 2023 | 7.660 | 7.700 | 7.080 | 7.110 | 2,046,161 | -0.54(-7.06%) |
Sep 19, 2023 | 7.500 | 7.820 | 7.450 | 7.650 | 2,694,968 | +0.12(+1.59%) |
Sep 18, 2023 | 7.200 | 7.580 | 7.150 | 7.530 | 6,299,970 | +0.68(+9.93%) |
Sep 15, 2023 | 6.940 | 6.940 | 6.720 | 6.850 | 5,206,465 | -0.07(-1.01%) |
Sep 14, 2023 | 6.900 | 6.980 | 6.750 | 6.920 | 2,419,101 | +0.04(+0.58%) |
Sep 13, 2023 | 6.910 | 6.950 | 6.680 | 6.880 | 3,045,709 | -0.06(-0.86%) |
Sep 12, 2023 | 6.800 | 7.095 | 6.740 | 6.940 | 2,793,936 | +0.10(+1.46%) |
Sep 11, 2023 | 7.050 | 7.095 | 6.820 | 6.840 | 2,686,416 | -0.24(-3.39%) |
Sep 08, 2023 | 6.880 | 7.205 | 6.840 | 7.080 | 2,026,506 | +0.23(+3.36%) |
Sep 07, 2023 | 6.990 | 6.990 | 6.730 | 6.850 | 2,331,485 | -0.15(-2.14%) |
Sep 06, 2023 | 7.050 | 7.140 | 6.870 | 7.000 | 1,416,399 | -0.05(-0.71%) |
Sep 05, 2023 | 7.160 | 7.265 | 6.895 | 7.050 | 2,186,710 | -0.23(-3.16%) |
Sep 01, 2023 | 7.210 | 7.415 | 7.160 | 7.280 | 1,690,290 | +0.17(+2.39%) |
Aug 31, 2023 | 6.920 | 7.260 | 6.920 | 7.110 | 2,289,679 | +0.17(+2.45%) |
Aug 30, 2023 | 7.090 | 7.090 | 6.855 | 6.940 | 2,528,252 | -0.15(-2.12%) |
Aug 29, 2023 | 7.230 | 7.240 | 7.090 | 7.090 | 1,151,705 | -0.18(-2.48%) |
Aug 28, 2023 | 7.260 | 7.360 | 7.145 | 7.270 | 1,143,140 | +0.03(+0.41%) |
Aug 25, 2023 | 7.270 | 7.370 | 7.170 | 7.240 | 1,745,357 | +0.00(+0.00%) |
Aug 24, 2023 | 7.100 | 7.300 | 7.030 | 7.240 | 1,969,979 | +0.12(+1.69%) |
Aug 23, 2023 | 7.310 | 7.405 | 7.085 | 7.120 | 2,956,604 | -0.13(-1.79%) |
Aug 22, 2023 | 7.510 | 7.580 | 7.195 | 7.250 | 1,811,866 | -0.26(-3.46%) |
Aug 21, 2023 | 7.090 | 7.590 | 7.070 | 7.510 | 3,008,417 | +0.39(+5.48%) |
Aug 18, 2023 | 6.940 | 7.140 | 6.920 | 7.120 | 2,552,892 | +0.12(+1.71%) |
Aug 17, 2023 | 6.910 | 7.020 | 6.730 | 7.000 | 2,506,491 | +0.08(+1.16%) |
Aug 16, 2023 | 6.900 | 7.055 | 6.900 | 6.920 | 1,773,978 | -0.02(-0.29%) |
Aug 15, 2023 | 7.150 | 7.165 | 6.885 | 6.940 | 1,831,643 | -0.20(-2.80%) |
Aug 14, 2023 | 6.900 | 7.185 | 6.792 | 7.140 | 1,490,735 | +0.17(+2.44%) |
Aug 11, 2023 | 7.040 | 7.175 | 6.910 | 6.970 | 1,986,895 | -0.10(-1.41%) |
Aug 10, 2023 | 6.980 | 7.140 | 6.945 | 7.070 | 1,733,233 | +0.08(+1.14%) |
Aug 09, 2023 | 7.060 | 7.099 | 6.895 | 6.990 | 1,956,875 | -0.03(-0.43%) |
Aug 08, 2023 | 6.760 | 7.080 | 6.620 | 7.020 | 2,652,978 | +0.31(+4.62%) |
Aug 07, 2023 | 7.600 | 7.625 | 6.680 | 6.710 | 4,687,169 | -0.89(-11.71%) |
Aug 04, 2023 | 7.370 | 7.870 | 6.990 | 7.600 | 5,265,040 | +0.52(+7.34%) |
Aug 03, 2023 | 7.180 | 7.500 | 6.910 | 7.080 | 5,631,997 | +0.13(+1.87%) |
Aug 02, 2023 | 6.870 | 7.110 | 6.780 | 6.950 | 5,165,671 | -0.02(-0.29%) |
Aug 01, 2023 | 7.570 | 7.565 | 6.940 | 6.970 | 3,732,437 | -0.42(-5.68%) |
Jul 31, 2023 | 7.670 | 7.670 | 7.350 | 7.390 | 2,273,656 | -0.29(-3.78%) |
Jul 28, 2023 | 7.650 | 7.880 | 7.570 | 7.680 | 1,997,347 | -0.07(-0.90%) |
Jul 27, 2023 | 7.950 | 7.950 | 7.710 | 7.750 | 5,806,028 | -0.17(-2.15%) |
Jul 26, 2023 | 7.640 | 7.930 | 7.585 | 7.920 | 2,749,284 | +0.28(+3.66%) |
Jul 25, 2023 | 7.340 | 7.740 | 7.330 | 7.640 | 1,788,240 | +0.28(+3.80%) |
Jul 24, 2023 | 7.480 | 7.560 | 7.313 | 7.360 | 1,404,040 | -0.11(-1.47%) |
Jul 21, 2023 | 7.240 | 7.540 | 7.215 | 7.470 | 1,840,772 | +0.30(+4.18%) |
Jul 20, 2023 | 7.360 | 7.525 | 7.145 | 7.170 | 2,067,523 | -0.19(-2.58%) |
Jul 19, 2023 | 7.240 | 7.465 | 7.240 | 7.360 | 2,175,626 | +0.19(+2.65%) |
Jul 18, 2023 | 7.150 | 7.275 | 7.100 | 7.170 | 1,470,045 | -0.02(-0.28%) |
Jul 17, 2023 | 7.130 | 7.400 | 7.105 | 7.190 | 2,884,972 | +0.06(+0.84%) |
Jul 14, 2023 | 7.350 | 7.350 | 7.010 | 7.130 | 1,744,403 | -0.22(-2.99%) |
Jul 13, 2023 | 7.650 | 7.740 | 7.305 | 7.350 | 4,248,339 | +0.17(+2.37%) |
Jul 12, 2023 | 7.280 | 7.280 | 7.150 | 7.180 | 1,168,627 | -0.01(-0.14%) |
Jul 11, 2023 | 7.360 | 7.395 | 7.170 | 7.190 | 1,852,420 | -0.18(-2.44%) |
Jul 10, 2023 | 6.960 | 7.400 | 6.935 | 7.370 | 3,126,165 | +0.39(+5.59%) |
Jul 07, 2023 | 6.920 | 7.115 | 6.920 | 6.980 | 1,349,340 | +0.02(+0.29%) |
Jul 06, 2023 | 6.970 | 7.010 | 6.820 | 6.960 | 2,158,124 | -0.08(-1.14%) |
Jul 05, 2023 | 7.050 | 7.080 | 6.915 | 7.040 | 2,052,591 | -0.01(-0.14%) |
Jul 03, 2023 | 7.010 | 7.090 | 6.990 | 7.050 | 1,145,000 | +0.01(+0.14%) |
Jun 30, 2023 | 7.000 | 7.090 | 6.920 | 7.040 | 2,565,599 | +0.08(+1.15%) |
Jun 29, 2023 | 7.150 | 7.150 | 6.940 | 6.960 | 2,156,983 | -0.18(-2.52%) |
Jun 28, 2023 | 7.100 | 7.190 | 6.990 | 7.140 | 2,196,688 | +0.09(+1.28%) |
Jun 27, 2023 | 6.980 | 7.090 | 6.870 | 7.050 | 1,941,208 | +0.05(+0.71%) |
Jun 26, 2023 | 7.000 | 7.100 | 6.930 | 7.000 | 1,727,232 | -0.01(-0.14%) |
Jun 23, 2023 | 6.920 | 7.100 | 6.870 | 7.010 | 4,343,806 | +0.01(+0.14%) |
Jun 22, 2023 | 7.100 | 7.140 | 6.963 | 7.000 | 3,271,960 | -0.10(-1.41%) |
Jun 21, 2023 | 7.250 | 7.300 | 6.935 | 7.100 | 4,848,103 | -0.16(-2.20%) |
Jun 20, 2023 | 7.310 | 7.390 | 7.130 | 7.260 | 3,124,342 | -0.15(-2.02%) |
Jun 16, 2023 | 8.000 | 8.000 | 7.290 | 7.410 | 8,850,151 | -0.57(-7.14%) |
Jun 15, 2023 | 8.000 | 8.040 | 7.900 | 7.980 | 1,564,369 | +0.04(+0.50%) |
Jun 14, 2023 | 8.150 | 8.180 | 7.875 | 7.940 | 1,845,117 | -0.24(-2.93%) |
Jun 13, 2023 | 8.380 | 8.460 | 8.095 | 8.180 | 2,054,452 | -0.12(-1.45%) |
Jun 12, 2023 | 8.590 | 8.660 | 8.280 | 8.300 | 2,193,797 | -0.22(-2.58%) |
Jun 09, 2023 | 8.810 | 8.885 | 8.510 | 8.520 | 1,594,717 | -0.29(-3.29%) |
Jun 08, 2023 | 8.820 | 8.960 | 8.750 | 8.810 | 1,955,846 | +0.00(+0.00%) |
Jun 07, 2023 | 8.530 | 8.825 | 8.500 | 8.810 | 2,056,102 | +0.28(+3.28%) |
Jun 06, 2023 | 8.380 | 8.600 | 8.350 | 8.530 | 1,477,801 | +0.17(+2.03%) |
Jun 05, 2023 | 8.300 | 8.440 | 8.230 | 8.360 | 1,429,170 | +0.01(+0.12%) |
Jun 02, 2023 | 8.450 | 8.490 | 8.295 | 8.350 | 2,597,862 | -0.04(-0.48%) |
Jun 01, 2023 | 8.260 | 8.495 | 8.095 | 8.390 | 2,789,446 | +0.12(+1.45%) |
May 31, 2023 | 8.000 | 8.300 | 7.925 | 8.270 | 2,986,795 | +0.31(+3.89%) |
May 30, 2023 | 7.990 | 8.115 | 7.855 | 7.960 | 2,647,470 | -0.05(-0.62%) |
May 26, 2023 | 7.960 | 8.110 | 7.820 | 8.010 | 2,244,089 | +0.02(+0.25%) |
May 25, 2023 | 8.210 | 8.210 | 7.910 | 7.990 | 2,347,502 | -0.23(-2.80%) |
May 24, 2023 | 8.780 | 8.780 | 8.150 | 8.220 | 3,002,887 | -0.55(-6.27%) |
May 23, 2023 | 8.590 | 8.920 | 8.560 | 8.770 | 3,198,156 | +0.20(+2.33%) |
May 22, 2023 | 8.430 | 8.615 | 8.430 | 8.570 | 2,633,705 | +0.13(+1.54%) |
May 19, 2023 | 8.480 | 8.500 | 8.320 | 8.440 | 2,057,008 | +0.07(+0.84%) |
May 18, 2023 | 8.490 | 8.490 | 8.260 | 8.370 | 2,031,949 | -0.10(-1.18%) |
May 17, 2023 | 8.480 | 8.655 | 8.410 | 8.470 | 2,850,624 | +0.01(+0.12%) |
May 16, 2023 | 8.550 | 8.550 | 8.360 | 8.460 | 2,320,492 | -0.31(-3.53%) |
May 15, 2023 | 8.360 | 8.910 | 8.310 | 8.770 | 2,514,796 | +0.47(+5.66%) |
May 12, 2023 | 8.370 | 8.450 | 8.250 | 8.300 | 1,852,503 | -0.06(-0.72%) |
May 11, 2023 | 8.560 | 8.585 | 8.350 | 8.360 | 2,075,383 | -0.27(-3.13%) |
May 10, 2023 | 8.660 | 8.820 | 8.565 | 8.630 | 1,559,646 | +0.05(+0.58%) |
May 09, 2023 | 8.410 | 8.655 | 8.380 | 8.580 | 2,223,863 | +0.09(+1.06%) |
May 08, 2023 | 8.540 | 8.620 | 8.410 | 8.490 | 2,796,563 | -0.07(-0.82%) |
May 05, 2023 | 8.520 | 8.615 | 8.210 | 8.560 | 3,225,354 | +0.09(+1.06%) |
May 04, 2023 | 8.350 | 8.530 | 8.001 | 8.470 | 3,241,975 | +0.18(+2.17%) |
May 03, 2023 | 8.130 | 9.065 | 8.000 | 8.290 | 7,329,355 | +0.92(+12.48%) |
May 02, 2023 | 7.490 | 7.550 | 7.280 | 7.370 | 3,387,915 | -0.14(-1.86%) |