Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 10.43 | 10.55 | 10.27 | 10.41 | 1,175,585 | +0.06(+0.58%) |
May 23, 2024 | 10.52 | 10.59 | 10.30 | 10.35 | 1,108,953 | -0.15(-1.43%) |
May 22, 2024 | 10.47 | 10.63 | 10.42 | 10.50 | 990,821 | +0.02(+0.19%) |
May 21, 2024 | 10.80 | 10.87 | 10.43 | 10.48 | 1,143,148 | -0.41(-3.76%) |
May 20, 2024 | 11.16 | 11.17 | 10.85 | 10.89 | 923,465 | -0.33(-2.94%) |
May 17, 2024 | 10.98 | 11.40 | 10.87 | 11.22 | 2,465,547 | +0.30(+2.75%) |
May 16, 2024 | 10.77 | 10.94 | 10.51 | 10.92 | 1,350,627 | +0.14(+1.30%) |
May 15, 2024 | 10.36 | 10.78 | 10.28 | 10.78 | 946,888 | +0.57(+5.57%) |
May 14, 2024 | 10.22 | 10.32 | 10.10 | 10.21 | 667,077 | +0.17(+1.69%) |
May 13, 2024 | 10.42 | 10.46 | 10.01 | 10.04 | 1,129,823 | -0.22(-2.14%) |
May 10, 2024 | 10.33 | 10.45 | 10.08 | 10.26 | 661,015 | +0.01(+0.10%) |
May 09, 2024 | 10.00 | 10.28 | 9.987 | 10.25 | 1,159,515 | +0.23(+2.29%) |
May 08, 2024 | 9.843 | 10.03 | 9.813 | 10.02 | 751,291 | +0.06(+0.60%) |
May 07, 2024 | 10.17 | 10.25 | 9.947 | 9.962 | 3,770,819 | -0.11(-1.09%) |
May 06, 2024 | 10.05 | 10.30 | 9.902 | 10.07 | 1,008,424 | +0.11(+1.10%) |
May 03, 2024 | 10.22 | 10.37 | 9.703 | 9.962 | 1,285,800 | +0.01(+0.10%) |
May 02, 2024 | 9.773 | 9.952 | 9.653 | 9.952 | 948,932 | +0.38(+3.96%) |
May 01, 2024 | 9.573 | 9.883 | 9.484 | 9.573 | 791,776 | +0.03(+0.31%) |
Apr 30, 2024 | 9.663 | 9.778 | 9.504 | 9.543 | 1,080,391 | -0.25(-2.55%) |
Apr 29, 2024 | 9.763 | 9.883 | 9.723 | 9.793 | 457,213 | +0.06(+0.61%) |
Apr 26, 2024 | 9.693 | 9.863 | 9.553 | 9.733 | 668,038 | +0.10(+1.04%) |
Apr 25, 2024 | 9.484 | 9.693 | 9.424 | 9.633 | 982,852 | -0.09(-0.92%) |
Apr 24, 2024 | 9.723 | 9.773 | 9.533 | 9.723 | 847,898 | -0.03(-0.31%) |
Apr 23, 2024 | 9.613 | 9.870 | 9.524 | 9.753 | 749,842 | +0.22(+2.30%) |
Apr 22, 2024 | 9.613 | 9.663 | 9.454 | 9.533 | 1,118,199 | -0.01(-0.10%) |
Apr 19, 2024 | 9.543 | 9.698 | 9.414 | 9.543 | 632,129 | -0.07(-0.73%) |
Apr 18, 2024 | 9.524 | 9.772 | 9.494 | 9.613 | 587,417 | +0.13(+1.37%) |
Apr 17, 2024 | 9.643 | 9.693 | 9.439 | 9.484 | 658,593 | -0.08(-0.83%) |
Apr 16, 2024 | 9.693 | 9.703 | 9.434 | 9.563 | 816,349 | -0.21(-2.14%) |
Apr 15, 2024 | 10.27 | 10.34 | 9.748 | 9.773 | 1,165,576 | -0.47(-4.58%) |
Apr 12, 2024 | 10.26 | 10.36 | 10.14 | 10.24 | 520,147 | -0.10(-0.96%) |
Apr 11, 2024 | 10.52 | 10.57 | 10.11 | 10.34 | 965,739 | -0.14(-1.33%) |
Apr 10, 2024 | 10.61 | 10.66 | 10.28 | 10.48 | 924,731 | -0.54(-4.89%) |
Apr 09, 2024 | 11.01 | 11.12 | 10.80 | 11.02 | 751,087 | +0.01(+0.09%) |
Apr 08, 2024 | 10.98 | 11.07 | 10.92 | 11.01 | 743,073 | +0.09(+0.82%) |
Apr 05, 2024 | 10.56 | 10.97 | 10.56 | 10.92 | 1,444,274 | +0.25(+2.34%) |
Apr 04, 2024 | 10.94 | 11.08 | 10.64 | 10.67 | 642,395 | -0.07(-0.65%) |
Apr 03, 2024 | 10.47 | 10.84 | 10.47 | 10.74 | 609,000 | +0.12(+1.13%) |
Apr 02, 2024 | 10.67 | 10.76 | 10.51 | 10.62 | 843,587 | -0.22(-2.02%) |
Apr 01, 2024 | 11.06 | 11.06 | 10.71 | 10.84 | 1,138,744 | -0.22(-1.98%) |
Mar 28, 2024 | 11.12 | 11.14 | 11.04 | 11.06 | 1,458,153 | +0.01(+0.09%) |
Mar 27, 2024 | 10.94 | 11.09 | 10.92 | 11.05 | 682,915 | +0.18(+1.65%) |
Mar 26, 2024 | 10.96 | 11.02 | 10.84 | 10.87 | 743,202 | +0.06(+0.55%) |
Mar 25, 2024 | 10.96 | 10.99 | 10.77 | 10.81 | 687,903 | -0.08(-0.73%) |
Mar 22, 2024 | 11.27 | 11.29 | 10.80 | 10.89 | 1,258,072 | -0.41(-3.62%) |
Mar 21, 2024 | 11.18 | 11.36 | 11.03 | 11.30 | 1,369,519 | +0.27(+2.44%) |
Mar 20, 2024 | 10.61 | 11.19 | 10.43 | 11.03 | 1,019,307 | +0.33(+3.08%) |
Mar 19, 2024 | 10.42 | 10.81 | 10.42 | 10.70 | 868,117 | +0.25(+2.39%) |
Mar 18, 2024 | 10.51 | 10.59 | 10.40 | 10.45 | 739,604 | -0.09(-0.85%) |
Mar 15, 2024 | 10.64 | 10.80 | 10.44 | 10.54 | 2,133,835 | -0.17(-1.58%) |
Mar 14, 2024 | 10.57 | 10.75 | 10.41 | 10.71 | 1,377,297 | +0.06(+0.56%) |
Mar 13, 2024 | 10.69 | 10.90 | 10.61 | 10.65 | 653,655 | -0.07(-0.65%) |
Mar 12, 2024 | 10.52 | 10.76 | 10.38 | 10.72 | 1,044,250 | +0.12(+1.13%) |
Mar 11, 2024 | 10.73 | 10.81 | 10.34 | 10.60 | 1,067,944 | -0.17(-1.57%) |
Mar 08, 2024 | 10.97 | 11.27 | 10.61 | 10.77 | 1,490,348 | -0.03(-0.28%) |
Mar 07, 2024 | 10.76 | 10.86 | 10.70 | 10.80 | 998,212 | +0.19(+1.79%) |
Mar 06, 2024 | 10.90 | 11.03 | 10.59 | 10.61 | 1,097,449 | -0.13(-1.20%) |
Mar 05, 2024 | 10.83 | 10.93 | 10.53 | 10.74 | 1,065,429 | -0.20(-1.82%) |
Mar 04, 2024 | 10.70 | 11.12 | 10.67 | 10.94 | 1,427,172 | +0.24(+2.23%) |
Mar 01, 2024 | 10.85 | 10.90 | 10.66 | 10.70 | 956,569 | -0.03(-0.28%) |
Feb 29, 2024 | 10.70 | 10.81 | 10.58 | 10.73 | 1,564,546 | +0.31(+2.96%) |
Feb 28, 2024 | 10.51 | 10.68 | 10.38 | 10.42 | 1,310,131 | -0.29(-2.69%) |
Feb 27, 2024 | 10.55 | 10.78 | 10.51 | 10.71 | 1,152,406 | +0.26(+2.47%) |
Feb 26, 2024 | 10.19 | 10.55 | 10.14 | 10.45 | 1,278,266 | +0.22(+2.14%) |
Feb 23, 2024 | 10.54 | 10.67 | 10.11 | 10.23 | 1,867,536 | -0.58(-5.34%) |
Feb 22, 2024 | 10.94 | 11.29 | 10.48 | 10.81 | 3,142,441 | +0.48(+4.62%) |
Feb 21, 2024 | 10.58 | 10.62 | 10.26 | 10.33 | 1,232,399 | -0.27(-2.53%) |
Feb 20, 2024 | 10.53 | 10.70 | 10.49 | 10.60 | 667,024 | -0.23(-2.11%) |
Feb 16, 2024 | 10.75 | 10.96 | 10.54 | 10.83 | 1,021,012 | -0.12(-1.09%) |
Feb 15, 2024 | 10.69 | 11.05 | 10.69 | 10.95 | 1,906,200 | +0.48(+4.56%) |
Feb 14, 2024 | 10.01 | 10.51 | 9.964 | 10.47 | 1,062,680 | +0.63(+6.36%) |
Feb 13, 2024 | 10.04 | 10.13 | 9.686 | 9.845 | 1,141,433 | -0.78(-7.30%) |
Feb 12, 2024 | 10.54 | 10.71 | 10.48 | 10.62 | 920,969 | +0.15(+1.42%) |
Feb 09, 2024 | 10.45 | 10.52 | 10.17 | 10.47 | 949,449 | +0.04(+0.38%) |
Feb 08, 2024 | 9.885 | 10.48 | 9.820 | 10.43 | 874,094 | +0.56(+5.64%) |
Feb 07, 2024 | 9.934 | 9.934 | 9.686 | 9.875 | 601,749 | -0.04(-0.40%) |
Feb 06, 2024 | 9.875 | 10.01 | 9.701 | 9.914 | 820,037 | +0.04(+0.40%) |
Feb 05, 2024 | 9.904 | 10.00 | 9.706 | 9.875 | 687,909 | -0.21(-2.07%) |
Feb 02, 2024 | 10.09 | 10.18 | 9.934 | 10.08 | 696,152 | -0.24(-2.31%) |
Feb 01, 2024 | 10.14 | 10.37 | 9.914 | 10.32 | 715,937 | +0.23(+2.27%) |
Jan 31, 2024 | 10.25 | 10.65 | 10.07 | 10.09 | 1,314,053 | -0.24(-2.31%) |
Jan 30, 2024 | 10.32 | 10.42 | 10.22 | 10.33 | 775,871 | -0.09(-0.86%) |
Jan 29, 2024 | 10.31 | 10.43 | 10.22 | 10.42 | 896,702 | +0.08(+0.77%) |
Jan 26, 2024 | 10.38 | 10.50 | 10.26 | 10.34 | 988,889 | +0.12(+1.17%) |
Jan 25, 2024 | 10.40 | 10.47 | 10.16 | 10.22 | 815,682 | +0.08(+0.78%) |
Jan 24, 2024 | 10.40 | 10.42 | 10.10 | 10.14 | 673,320 | -0.03(-0.29%) |
Jan 23, 2024 | 10.37 | 10.51 | 10.14 | 10.17 | 916,858 | -0.10(-0.97%) |
Jan 22, 2024 | 9.875 | 10.31 | 9.865 | 10.27 | 1,093,921 | +0.59(+6.06%) |
Jan 19, 2024 | 9.626 | 9.706 | 9.447 | 9.686 | 600,214 | +0.13(+1.35%) |
Jan 18, 2024 | 9.576 | 9.686 | 9.397 | 9.556 | 899,329 | +0.07(+0.73%) |
Jan 17, 2024 | 9.338 | 9.527 | 9.169 | 9.487 | 546,513 | -0.05(-0.52%) |
Jan 16, 2024 | 9.397 | 9.546 | 9.367 | 9.537 | 847,739 | -0.11(-1.13%) |
Jan 12, 2024 | 9.944 | 9.984 | 9.586 | 9.646 | 1,046,772 | -0.05(-0.51%) |
Jan 11, 2024 | 9.855 | 9.914 | 9.636 | 9.696 | 1,100,228 | -0.25(-2.50%) |
Jan 10, 2024 | 9.875 | 10.04 | 9.785 | 9.944 | 994,021 | +0.02(+0.20%) |
Jan 09, 2024 | 10.09 | 10.23 | 9.894 | 9.924 | 1,883,957 | -0.33(-3.20%) |
Jan 08, 2024 | 10.08 | 10.36 | 10.04 | 10.25 | 1,704,716 | +0.18(+1.78%) |
Jan 05, 2024 | 10.15 | 10.39 | 10.00 | 10.07 | 1,331,252 | -0.14(-1.36%) |
Jan 04, 2024 | 10.32 | 10.33 | 10.11 | 10.21 | 1,016,828 | -0.09(-0.87%) |
Jan 03, 2024 | 10.61 | 10.61 | 10.24 | 10.30 | 1,102,607 | -0.49(-4.52%) |
Jan 02, 2024 | 10.71 | 11.04 | 10.54 | 10.79 | 834,192 | -0.11(-1.00%) |
Dec 29, 2023 | 10.92 | 11.06 | 10.82 | 10.90 | 746,802 | -0.09(-0.81%) |
Dec 28, 2023 | 11.00 | 11.16 | 10.97 | 10.99 | 621,881 | -0.08(-0.72%) |
Dec 27, 2023 | 10.89 | 11.11 | 10.79 | 11.07 | 783,922 | +0.23(+2.11%) |
Dec 26, 2023 | 10.46 | 10.89 | 10.46 | 10.84 | 1,173,716 | +0.45(+4.31%) |
Dec 22, 2023 | 10.43 | 10.44 | 10.23 | 10.39 | 1,495,209 | +0.07(+0.67%) |
Dec 21, 2023 | 10.32 | 10.49 | 10.20 | 10.32 | 1,083,450 | +0.18(+1.76%) |
Dec 20, 2023 | 10.37 | 10.61 | 10.12 | 10.14 | 2,312,626 | +0.13(+1.29%) |
Dec 19, 2023 | 10.01 | 10.15 | 9.936 | 10.01 | 803,246 | +0.10(+1.00%) |
Dec 18, 2023 | 9.904 | 10.05 | 9.666 | 9.914 | 1,199,608 | +0.05(+0.50%) |
Dec 15, 2023 | 9.974 | 10.09 | 9.566 | 9.865 | 1,863,870 | -0.07(-0.70%) |
Dec 14, 2023 | 9.517 | 10.04 | 9.517 | 9.934 | 1,949,080 | +0.68(+7.30%) |
Dec 13, 2023 | 8.751 | 9.303 | 8.602 | 9.258 | 1,120,706 | +0.56(+6.40%) |
Dec 12, 2023 | 8.661 | 8.766 | 8.572 | 8.701 | 592,759 | +0.01(+0.11%) |
Dec 11, 2023 | 8.612 | 8.776 | 8.492 | 8.691 | 681,335 | +0.06(+0.69%) |
Dec 08, 2023 | 8.453 | 8.651 | 8.284 | 8.632 | 842,428 | +0.16(+1.88%) |
Dec 07, 2023 | 8.323 | 8.482 | 8.234 | 8.472 | 825,282 | +0.19(+2.28%) |
Dec 06, 2023 | 8.433 | 8.512 | 8.264 | 8.284 | 1,000,754 | -0.01(-0.12%) |
Dec 05, 2023 | 8.353 | 8.403 | 8.254 | 8.293 | 524,337 | -0.18(-2.11%) |
Dec 04, 2023 | 8.303 | 8.482 | 8.254 | 8.472 | 854,046 | +0.11(+1.31%) |
Dec 01, 2023 | 8.124 | 8.388 | 8.072 | 8.363 | 969,856 | +0.18(+2.19%) |
Nov 30, 2023 | 8.214 | 8.275 | 8.095 | 8.184 | 1,278,680 | -0.03(-0.36%) |
Nov 29, 2023 | 8.105 | 8.368 | 8.105 | 8.214 | 1,100,062 | +0.26(+3.25%) |
Nov 28, 2023 | 7.836 | 7.975 | 7.756 | 7.955 | 1,100,140 | +0.10(+1.27%) |
Nov 27, 2023 | 7.796 | 7.926 | 7.687 | 7.856 | 864,316 | -0.01(-0.13%) |
Nov 24, 2023 | 7.846 | 7.916 | 7.677 | 7.866 | 322,393 | -0.01(-0.13%) |
Nov 22, 2023 | 7.856 | 7.954 | 7.747 | 7.876 | 928,056 | +0.13(+1.67%) |
Nov 21, 2023 | 7.756 | 7.816 | 7.667 | 7.747 | 958,686 | -0.02(-0.26%) |
Nov 20, 2023 | 7.727 | 7.826 | 7.559 | 7.766 | 867,837 | +0.01(+0.13%) |
Nov 17, 2023 | 7.727 | 7.771 | 7.608 | 7.757 | 885,245 | +0.13(+1.69%) |
Nov 16, 2023 | 7.687 | 7.720 | 7.573 | 7.628 | 827,940 | -0.09(-1.16%) |
Nov 15, 2023 | 7.509 | 7.796 | 7.509 | 7.717 | 1,059,311 | +0.15(+1.96%) |
Nov 14, 2023 | 7.172 | 7.657 | 7.113 | 7.568 | 1,359,579 | +0.83(+12.35%) |
Nov 13, 2023 | 6.687 | 6.791 | 6.578 | 6.736 | 600,257 | -0.02(-0.29%) |
Nov 10, 2023 | 6.796 | 6.865 | 6.726 | 6.756 | 805,858 | +0.00(+0.00%) |
Nov 09, 2023 | 6.994 | 6.994 | 6.726 | 6.756 | 650,084 | -0.21(-2.99%) |
Nov 08, 2023 | 7.043 | 7.112 | 6.890 | 6.964 | 908,036 | -0.03(-0.42%) |
Nov 07, 2023 | 7.033 | 7.093 | 6.845 | 6.994 | 1,143,197 | -0.10(-1.40%) |
Nov 06, 2023 | 7.430 | 7.440 | 7.014 | 7.093 | 2,137,175 | -0.36(-4.79%) |
Nov 03, 2023 | 6.915 | 7.514 | 6.815 | 7.449 | 1,673,102 | +0.70(+10.43%) |
Nov 02, 2023 | 6.568 | 6.776 | 6.454 | 6.746 | 1,596,244 | +0.30(+4.61%) |
Nov 01, 2023 | 5.894 | 6.459 | 5.815 | 6.449 | 2,613,715 | +0.83(+14.81%) |
Oct 31, 2023 | 5.528 | 5.642 | 5.468 | 5.617 | 1,296,710 | +0.12(+2.16%) |
Oct 30, 2023 | 5.458 | 5.567 | 5.379 | 5.498 | 1,098,810 | +0.11(+2.02%) |
Oct 27, 2023 | 5.409 | 5.468 | 5.330 | 5.389 | 1,224,236 | -0.02(-0.37%) |
Oct 26, 2023 | 5.211 | 5.458 | 5.201 | 5.409 | 935,141 | +0.20(+3.80%) |
Oct 25, 2023 | 5.161 | 5.250 | 5.037 | 5.211 | 1,090,674 | -0.03(-0.57%) |
Oct 24, 2023 | 5.270 | 5.349 | 5.166 | 5.240 | 815,142 | +0.02(+0.38%) |
Oct 23, 2023 | 5.171 | 5.364 | 5.161 | 5.221 | 731,586 | -0.01(-0.19%) |
Oct 20, 2023 | 5.379 | 5.438 | 5.221 | 5.230 | 920,245 | -0.12(-2.22%) |
Oct 19, 2023 | 5.498 | 5.577 | 5.339 | 5.349 | 811,212 | -0.15(-2.70%) |
Oct 18, 2023 | 5.676 | 5.726 | 5.438 | 5.498 | 989,702 | -0.29(-4.97%) |
Oct 17, 2023 | 5.696 | 5.914 | 5.686 | 5.785 | 1,552,647 | +0.01(+0.17%) |
Oct 16, 2023 | 5.874 | 5.941 | 5.746 | 5.775 | 1,307,106 | +0.00(+0.00%) |
Oct 13, 2023 | 6.033 | 6.033 | 5.706 | 5.775 | 914,983 | -0.18(-2.99%) |
Oct 12, 2023 | 6.251 | 6.251 | 5.894 | 5.954 | 1,002,011 | -0.30(-4.75%) |
Oct 11, 2023 | 6.142 | 6.261 | 6.053 | 6.251 | 994,212 | +0.17(+2.77%) |
Oct 10, 2023 | 5.993 | 6.122 | 5.933 | 6.082 | 760,973 | +0.10(+1.66%) |
Oct 09, 2023 | 5.775 | 6.013 | 5.727 | 5.983 | 889,266 | +0.15(+2.55%) |
Oct 06, 2023 | 5.795 | 5.874 | 5.676 | 5.835 | 1,947,213 | +0.00(+0.00%) |
Oct 05, 2023 | 5.746 | 5.864 | 5.681 | 5.835 | 1,337,514 | +0.06(+1.03%) |
Oct 04, 2023 | 5.528 | 5.825 | 5.528 | 5.775 | 2,157,388 | -0.03(-0.51%) |
Oct 03, 2023 | 6.003 | 6.004 | 5.547 | 5.805 | 1,372,116 | -0.37(-5.94%) |
Oct 02, 2023 | 6.370 | 6.370 | 6.102 | 6.172 | 672,087 | -0.20(-3.11%) |
Sep 29, 2023 | 6.290 | 6.429 | 6.191 | 6.370 | 968,164 | +0.14(+2.23%) |
Sep 28, 2023 | 6.211 | 6.320 | 6.147 | 6.231 | 1,134,754 | +0.03(+0.48%) |
Sep 27, 2023 | 6.350 | 6.439 | 6.112 | 6.201 | 1,165,856 | -0.12(-1.88%) |
Sep 26, 2023 | 6.380 | 6.484 | 6.261 | 6.320 | 824,506 | -0.19(-2.89%) |
Sep 25, 2023 | 6.399 | 6.518 | 6.469 | 6.508 | 619,689 | +0.08(+1.23%) |
Sep 22, 2023 | 6.419 | 6.528 | 6.370 | 6.429 | 705,395 | +0.01(+0.15%) |
Sep 21, 2023 | 6.677 | 6.677 | 6.399 | 6.419 | 941,451 | -0.29(-4.28%) |
Sep 20, 2023 | 6.815 | 6.905 | 6.677 | 6.706 | 613,838 | -0.05(-0.73%) |
Sep 19, 2023 | 6.687 | 6.825 | 6.647 | 6.756 | 744,080 | +0.09(+1.34%) |
Sep 18, 2023 | 6.736 | 6.830 | 6.662 | 6.667 | 798,942 | -0.09(-1.32%) |
Sep 15, 2023 | 6.815 | 6.825 | 6.667 | 6.756 | 1,225,007 | -0.05(-0.80%) |
Sep 14, 2023 | 6.637 | 6.840 | 6.489 | 6.810 | 789,739 | +0.26(+4.01%) |
Sep 13, 2023 | 7.083 | 7.083 | 6.503 | 6.548 | 983,122 | -0.53(-7.42%) |
Sep 12, 2023 | 7.004 | 7.177 | 7.004 | 7.073 | 612,625 | +0.05(+0.71%) |
Sep 11, 2023 | 7.033 | 7.073 | 6.979 | 7.023 | 657,385 | +0.07(+1.00%) |
Sep 08, 2023 | 6.845 | 6.994 | 6.766 | 6.954 | 659,124 | +0.12(+1.74%) |
Sep 07, 2023 | 6.905 | 6.924 | 6.766 | 6.835 | 836,067 | -0.11(-1.57%) |
Sep 06, 2023 | 7.073 | 7.152 | 6.835 | 6.944 | 627,282 | -0.10(-1.41%) |
Sep 05, 2023 | 7.083 | 7.162 | 6.954 | 7.043 | 574,165 | -0.12(-1.66%) |
Sep 01, 2023 | 7.073 | 7.182 | 7.073 | 7.162 | 515,554 | +0.14(+1.97%) |
Aug 31, 2023 | 7.083 | 7.137 | 6.989 | 7.023 | 627,932 | -0.06(-0.84%) |
Aug 30, 2023 | 6.885 | 7.162 | 6.806 | 7.083 | 1,117,101 | +0.18(+2.58%) |
Aug 29, 2023 | 6.726 | 6.905 | 6.667 | 6.905 | 692,880 | +0.17(+2.50%) |
Aug 28, 2023 | 6.558 | 6.801 | 6.538 | 6.736 | 596,522 | +0.21(+3.19%) |
Aug 25, 2023 | 6.706 | 6.756 | 6.508 | 6.528 | 497,028 | -0.18(-2.66%) |
Aug 24, 2023 | 6.637 | 6.731 | 6.588 | 6.706 | 632,272 | +0.04(+0.59%) |
Aug 23, 2023 | 6.578 | 6.667 | 6.508 | 6.667 | 708,141 | +0.08(+1.20%) |
Aug 22, 2023 | 6.716 | 6.741 | 6.578 | 6.588 | 636,523 | -0.09(-1.34%) |
Aug 21, 2023 | 6.806 | 6.835 | 6.588 | 6.677 | 661,163 | -0.15(-2.18%) |
Aug 18, 2023 | 6.716 | 6.865 | 6.682 | 6.825 | 545,218 | -0.01(-0.14%) |
Aug 17, 2023 | 6.895 | 6.944 | 6.791 | 6.835 | 780,609 | -0.04(-0.58%) |
Aug 16, 2023 | 7.123 | 7.212 | 6.796 | 6.875 | 753,466 | -0.28(-3.88%) |
Aug 15, 2023 | 7.211 | 7.276 | 7.108 | 7.152 | 727,311 | -0.22(-2.95%) |
Aug 14, 2023 | 7.458 | 7.517 | 7.315 | 7.369 | 802,428 | -0.19(-2.48%) |
Aug 11, 2023 | 7.478 | 7.586 | 7.458 | 7.557 | 641,254 | -0.04(-0.52%) |
Aug 10, 2023 | 7.695 | 7.729 | 7.557 | 7.596 | 650,945 | -0.01(-0.13%) |
Aug 09, 2023 | 7.774 | 7.774 | 7.542 | 7.606 | 936,355 | -0.18(-2.28%) |
Aug 08, 2023 | 7.586 | 7.803 | 7.438 | 7.784 | 989,382 | +0.01(+0.13%) |
Aug 07, 2023 | 7.665 | 7.803 | 7.502 | 7.774 | 748,539 | +0.12(+1.55%) |
Aug 04, 2023 | 7.468 | 7.700 | 7.330 | 7.655 | 1,002,046 | +0.16(+2.11%) |
Aug 03, 2023 | 7.399 | 7.567 | 7.300 | 7.498 | 1,523,847 | +0.08(+1.06%) |
Aug 02, 2023 | 6.758 | 7.438 | 6.708 | 7.419 | 2,187,704 | +0.56(+8.20%) |
Aug 01, 2023 | 6.797 | 6.871 | 6.501 | 6.856 | 880,863 | +0.03(+0.43%) |
Jul 31, 2023 | 6.698 | 6.837 | 6.669 | 6.827 | 956,449 | +0.12(+1.76%) |
Jul 28, 2023 | 6.521 | 6.768 | 6.259 | 6.708 | 1,477,722 | -0.02(-0.29%) |
Jul 27, 2023 | 7.063 | 7.063 | 6.689 | 6.728 | 748,251 | -0.26(-3.67%) |
Jul 26, 2023 | 6.807 | 7.063 | 6.807 | 6.985 | 482,261 | +0.16(+2.31%) |
Jul 25, 2023 | 6.797 | 6.975 | 6.728 | 6.827 | 504,134 | +0.01(+0.14%) |
Jul 24, 2023 | 6.787 | 6.955 | 6.768 | 6.817 | 670,890 | +0.07(+1.02%) |
Jul 21, 2023 | 6.965 | 6.965 | 6.738 | 6.748 | 658,703 | -0.15(-2.15%) |
Jul 20, 2023 | 7.152 | 7.152 | 6.876 | 6.896 | 890,598 | -0.27(-3.72%) |
Jul 19, 2023 | 7.152 | 7.211 | 7.029 | 7.162 | 592,039 | +0.08(+1.11%) |
Jul 18, 2023 | 6.906 | 7.142 | 6.856 | 7.083 | 647,114 | +0.18(+2.57%) |
Jul 17, 2023 | 6.886 | 6.940 | 6.787 | 6.906 | 443,477 | +0.03(+0.43%) |
Jul 14, 2023 | 6.975 | 6.975 | 6.777 | 6.876 | 584,753 | -0.15(-2.11%) |
Jul 13, 2023 | 6.886 | 7.098 | 6.846 | 7.024 | 610,527 | +0.17(+2.45%) |
Jul 12, 2023 | 6.817 | 6.920 | 6.738 | 6.856 | 709,046 | +0.22(+3.27%) |
Jul 11, 2023 | 6.304 | 6.659 | 6.299 | 6.639 | 810,394 | +0.39(+6.32%) |
Jul 10, 2023 | 6.107 | 6.304 | 6.097 | 6.245 | 618,569 | +0.09(+1.44%) |
Jul 07, 2023 | 6.018 | 6.195 | 6.018 | 6.156 | 776,851 | +0.16(+2.63%) |
Jul 06, 2023 | 6.008 | 6.033 | 5.924 | 5.998 | 348,837 | -0.14(-2.25%) |
Jul 05, 2023 | 6.195 | 6.235 | 6.047 | 6.136 | 513,069 | -0.13(-2.05%) |
Jul 03, 2023 | 6.097 | 6.274 | 6.073 | 6.264 | 332,801 | +0.13(+2.09%) |
Jun 30, 2023 | 6.383 | 6.383 | 6.062 | 6.136 | 1,106,317 | -0.18(-2.81%) |
Jun 29, 2023 | 6.067 | 6.343 | 6.047 | 6.314 | 725,313 | +0.25(+4.07%) |
Jun 28, 2023 | 6.047 | 6.077 | 5.832 | 6.067 | 679,557 | -0.01(-0.16%) |
Jun 27, 2023 | 5.968 | 6.121 | 5.880 | 6.077 | 670,982 | +0.12(+1.99%) |
Jun 26, 2023 | 5.840 | 6.097 | 5.840 | 5.959 | 818,477 | +0.15(+2.55%) |
Jun 23, 2023 | 5.860 | 5.870 | 5.737 | 5.811 | 1,642,759 | -0.17(-2.81%) |
Jun 22, 2023 | 5.978 | 6.023 | 5.816 | 5.978 | 782,326 | -0.06(-0.98%) |
Jun 21, 2023 | 5.909 | 6.062 | 5.825 | 6.037 | 799,214 | +0.07(+1.16%) |
Jun 20, 2023 | 6.195 | 6.195 | 5.949 | 5.968 | 708,711 | -0.27(-4.27%) |
Jun 16, 2023 | 6.422 | 6.501 | 6.185 | 6.235 | 1,239,313 | -0.13(-2.02%) |