Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 10.29 | 10.32 | 10.18 | 10.27 | 2,711,115 | +0.13(+1.28%) |
Feb 28, 2024 | 10.10 | 10.20 | 10.09 | 10.14 | 2,057,656 | -0.10(-0.98%) |
Feb 27, 2024 | 10.24 | 10.27 | 10.18 | 10.24 | 3,496,550 | +0.15(+1.49%) |
Feb 26, 2024 | 10.06 | 10.13 | 10.06 | 10.09 | 1,733,528 | +0.08(+0.80%) |
Feb 23, 2024 | 9.980 | 10.03 | 9.945 | 10.01 | 2,122,450 | +0.07(+0.70%) |
Feb 22, 2024 | 9.970 | 10.02 | 9.920 | 9.940 | 2,951,017 | +0.11(+1.12%) |
Feb 21, 2024 | 9.840 | 9.860 | 9.800 | 9.830 | 1,745,155 | -0.08(-0.81%) |
Feb 20, 2024 | 9.900 | 9.936 | 9.830 | 9.910 | 3,765,742 | +0.29(+3.01%) |
Feb 16, 2024 | 9.500 | 9.630 | 9.490 | 9.620 | 2,945,903 | +0.22(+2.34%) |
Feb 15, 2024 | 9.380 | 9.420 | 9.370 | 9.400 | 2,947,583 | -0.08(-0.84%) |
Feb 14, 2024 | 9.360 | 9.480 | 9.350 | 9.480 | 2,879,495 | +0.15(+1.61%) |
Feb 13, 2024 | 9.360 | 9.400 | 9.310 | 9.330 | 2,478,657 | -0.07(-0.74%) |
Feb 12, 2024 | 9.390 | 9.470 | 9.390 | 9.400 | 2,471,451 | +0.00(+0.00%) |
Feb 09, 2024 | 9.300 | 9.410 | 9.260 | 9.400 | 4,635,547 | +0.16(+1.73%) |
Feb 08, 2024 | 9.280 | 9.285 | 9.215 | 9.240 | 3,563,464 | -0.21(-2.22%) |
Feb 07, 2024 | 9.450 | 9.485 | 9.395 | 9.450 | 4,171,623 | +0.10(+1.07%) |
Feb 06, 2024 | 9.350 | 9.440 | 9.330 | 9.350 | 4,374,369 | -0.24(-2.50%) |
Feb 05, 2024 | 9.700 | 9.793 | 9.520 | 9.590 | 4,573,614 | +0.12(+1.27%) |
Feb 02, 2024 | 9.450 | 9.480 | 9.380 | 9.470 | 5,711,718 | +0.04(+0.42%) |
Feb 01, 2024 | 9.480 | 9.550 | 9.300 | 9.430 | 4,978,791 | +0.08(+0.86%) |
Jan 31, 2024 | 9.460 | 9.500 | 9.315 | 9.350 | 4,954,578 | +0.06(+0.65%) |
Jan 30, 2024 | 9.290 | 9.310 | 9.250 | 9.290 | 3,027,067 | +0.05(+0.54%) |
Jan 29, 2024 | 9.250 | 9.260 | 9.200 | 9.240 | 2,455,553 | +0.03(+0.33%) |
Jan 26, 2024 | 9.150 | 9.240 | 9.030 | 9.210 | 4,563,251 | -0.15(-1.60%) |
Jan 25, 2024 | 9.400 | 9.410 | 9.320 | 9.360 | 2,933,349 | -0.05(-0.53%) |
Jan 24, 2024 | 9.410 | 9.445 | 9.380 | 9.410 | 3,704,247 | +0.49(+5.49%) |
Jan 23, 2024 | 8.870 | 8.930 | 8.860 | 8.920 | 2,877,619 | +0.02(+0.22%) |
Jan 22, 2024 | 8.880 | 8.970 | 8.880 | 8.900 | 2,896,147 | +0.06(+0.68%) |
Jan 19, 2024 | 8.740 | 8.840 | 8.730 | 8.840 | 3,293,175 | +0.03(+0.34%) |
Jan 18, 2024 | 8.800 | 8.840 | 8.770 | 8.810 | 3,687,670 | +0.10(+1.15%) |
Jan 17, 2024 | 8.740 | 8.760 | 8.680 | 8.710 | 3,263,388 | -0.09(-1.02%) |
Jan 16, 2024 | 8.800 | 8.840 | 8.760 | 8.800 | 3,132,703 | +0.02(+0.23%) |
Jan 12, 2024 | 8.790 | 8.840 | 8.770 | 8.780 | 3,762,319 | -0.02(-0.23%) |
Jan 11, 2024 | 8.820 | 8.855 | 8.750 | 8.800 | 2,636,731 | +0.06(+0.69%) |
Jan 10, 2024 | 8.760 | 8.770 | 8.710 | 8.740 | 2,977,227 | +0.01(+0.11%) |
Jan 09, 2024 | 8.800 | 8.800 | 8.720 | 8.730 | 4,598,791 | -0.16(-1.80%) |
Jan 08, 2024 | 8.860 | 8.890 | 8.810 | 8.890 | 4,109,926 | +0.04(+0.45%) |
Jan 05, 2024 | 8.720 | 8.935 | 8.720 | 8.850 | 5,538,424 | +0.30(+3.51%) |
Jan 04, 2024 | 8.540 | 8.620 | 8.510 | 8.550 | 2,702,740 | +0.02(+0.23%) |
Jan 03, 2024 | 8.510 | 8.558 | 8.485 | 8.530 | 2,415,695 | -0.02(-0.23%) |
Jan 02, 2024 | 8.540 | 8.600 | 8.520 | 8.550 | 2,105,987 | -0.06(-0.70%) |
Dec 29, 2023 | 8.600 | 8.610 | 8.560 | 8.610 | 2,091,982 | +0.03(+0.35%) |
Dec 28, 2023 | 8.520 | 8.620 | 8.520 | 8.580 | 2,124,909 | +0.08(+0.94%) |
Dec 27, 2023 | 8.520 | 8.535 | 8.500 | 8.500 | 1,600,475 | -0.02(-0.23%) |
Dec 26, 2023 | 8.470 | 8.530 | 8.460 | 8.520 | 1,608,450 | -0.04(-0.47%) |
Dec 22, 2023 | 8.550 | 8.580 | 8.530 | 8.560 | 2,663,615 | +0.21(+2.51%) |
Dec 21, 2023 | 8.330 | 8.370 | 8.320 | 8.350 | 3,470,807 | +0.16(+1.95%) |
Dec 20, 2023 | 8.290 | 8.310 | 8.190 | 8.190 | 3,158,963 | -0.08(-0.97%) |
Dec 19, 2023 | 8.220 | 8.290 | 8.205 | 8.270 | 5,198,358 | -0.17(-2.01%) |
Dec 18, 2023 | 8.450 | 8.470 | 8.400 | 8.440 | 2,792,114 | +0.02(+0.24%) |
Dec 15, 2023 | 8.540 | 8.580 | 8.410 | 8.420 | 5,228,090 | -0.34(-3.88%) |
Dec 14, 2023 | 8.660 | 8.820 | 8.630 | 8.760 | 3,363,490 | -0.04(-0.45%) |
Dec 13, 2023 | 8.700 | 8.820 | 8.700 | 8.800 | 3,934,771 | +0.10(+1.15%) |
Dec 12, 2023 | 8.660 | 8.710 | 8.640 | 8.700 | 1,600,993 | +0.00(+0.00%) |
Dec 11, 2023 | 8.750 | 8.760 | 8.595 | 8.700 | 3,171,643 | -0.08(-0.91%) |
Dec 08, 2023 | 8.720 | 8.795 | 8.700 | 8.780 | 2,728,242 | +0.10(+1.15%) |
Dec 07, 2023 | 8.630 | 8.700 | 8.600 | 8.680 | 4,249,173 | +0.30(+3.58%) |
Dec 06, 2023 | 8.480 | 8.495 | 8.380 | 8.380 | 2,554,143 | -0.02(-0.24%) |
Dec 05, 2023 | 8.420 | 8.460 | 8.380 | 8.400 | 2,631,897 | -0.11(-1.29%) |
Dec 04, 2023 | 8.480 | 8.540 | 8.460 | 8.510 | 2,527,737 | -0.13(-1.50%) |
Dec 01, 2023 | 8.590 | 8.670 | 8.570 | 8.640 | 2,868,041 | +0.05(+0.58%) |
Nov 30, 2023 | 8.530 | 8.600 | 8.520 | 8.590 | 2,434,257 | +0.02(+0.23%) |
Nov 29, 2023 | 8.500 | 8.590 | 8.500 | 8.570 | 3,586,346 | -0.15(-1.72%) |
Nov 28, 2023 | 8.710 | 8.740 | 8.681 | 8.720 | 2,770,949 | +0.01(+0.11%) |
Nov 27, 2023 | 8.700 | 8.750 | 8.670 | 8.710 | 3,376,111 | +0.18(+2.11%) |
Nov 24, 2023 | 8.490 | 8.570 | 8.490 | 8.530 | 1,604,772 | +0.01(+0.12%) |
Nov 22, 2023 | 8.500 | 8.530 | 8.490 | 8.520 | 2,122,483 | +0.01(+0.12%) |
Nov 21, 2023 | 8.540 | 8.560 | 8.470 | 8.510 | 6,294,389 | -0.13(-1.50%) |
Nov 20, 2023 | 8.560 | 8.650 | 8.550 | 8.640 | 3,855,319 | +0.13(+1.53%) |
Nov 17, 2023 | 8.430 | 8.510 | 8.380 | 8.510 | 3,893,850 | +0.17(+2.04%) |
Nov 16, 2023 | 8.350 | 8.365 | 8.300 | 8.340 | 4,794,910 | -0.03(-0.36%) |
Nov 15, 2023 | 8.340 | 8.400 | 8.290 | 8.370 | 4,832,885 | -0.45(-5.10%) |
Nov 14, 2023 | 8.750 | 8.850 | 8.700 | 8.820 | 5,696,324 | +0.55(+6.65%) |
Nov 13, 2023 | 8.300 | 8.350 | 8.265 | 8.270 | 2,590,084 | -0.01(-0.12%) |
Nov 10, 2023 | 8.190 | 8.300 | 8.135 | 8.280 | 5,356,447 | +0.19(+2.35%) |
Nov 09, 2023 | 8.080 | 8.150 | 8.060 | 8.090 | 2,886,488 | +0.16(+2.02%) |
Nov 08, 2023 | 8.000 | 8.000 | 7.890 | 7.930 | 4,849,274 | -0.46(-5.48%) |
Nov 07, 2023 | 8.390 | 8.390 | 8.330 | 8.390 | 2,478,905 | -0.07(-0.83%) |
Nov 06, 2023 | 8.460 | 8.490 | 8.400 | 8.460 | 3,188,998 | -0.33(-3.75%) |
Nov 03, 2023 | 8.710 | 8.840 | 8.700 | 8.790 | 3,155,622 | +0.14(+1.62%) |
Nov 02, 2023 | 8.590 | 8.660 | 8.590 | 8.650 | 2,125,490 | +0.10(+1.17%) |
Nov 01, 2023 | 8.520 | 8.590 | 8.490 | 8.550 | 3,257,752 | +0.15(+1.79%) |
Oct 31, 2023 | 8.400 | 8.410 | 8.360 | 8.400 | 3,649,136 | -0.01(-0.12%) |
Oct 30, 2023 | 8.200 | 8.455 | 8.200 | 8.410 | 5,405,250 | +0.17(+2.06%) |
Oct 27, 2023 | 8.320 | 8.340 | 8.230 | 8.240 | 3,656,721 | +0.09(+1.10%) |
Oct 26, 2023 | 8.160 | 8.195 | 8.110 | 8.150 | 4,005,339 | -0.08(-0.97%) |
Oct 25, 2023 | 8.230 | 8.270 | 8.205 | 8.230 | 5,598,095 | +0.11(+1.35%) |
Oct 24, 2023 | 8.100 | 8.130 | 8.070 | 8.120 | 2,181,329 | +0.02(+0.25%) |
Oct 23, 2023 | 8.060 | 8.180 | 8.060 | 8.100 | 3,600,222 | -0.04(-0.49%) |
Oct 20, 2023 | 8.200 | 8.220 | 8.134 | 8.140 | 3,090,664 | -0.09(-1.09%) |
Oct 19, 2023 | 8.220 | 8.320 | 8.220 | 8.230 | 3,848,006 | -0.03(-0.36%) |
Oct 18, 2023 | 8.360 | 8.380 | 8.250 | 8.260 | 2,476,936 | -0.07(-0.84%) |
Oct 17, 2023 | 8.260 | 8.385 | 8.240 | 8.330 | 2,347,989 | +0.03(+0.36%) |
Oct 16, 2023 | 8.250 | 8.310 | 8.220 | 8.300 | 2,374,338 | +0.10(+1.22%) |
Oct 13, 2023 | 8.220 | 8.270 | 8.180 | 8.200 | 4,718,067 | -0.14(-1.68%) |
Oct 12, 2023 | 8.410 | 8.420 | 8.310 | 8.340 | 2,067,276 | -0.04(-0.48%) |
Oct 11, 2023 | 8.410 | 8.420 | 8.330 | 8.380 | 2,469,568 | -0.05(-0.59%) |
Oct 10, 2023 | 8.450 | 8.480 | 8.430 | 8.430 | 2,430,742 | +0.09(+1.08%) |
Oct 09, 2023 | 8.310 | 8.360 | 8.290 | 8.340 | 1,643,696 | -0.02(-0.24%) |
Oct 06, 2023 | 8.240 | 8.410 | 8.240 | 8.360 | 2,732,547 | -0.01(-0.12%) |
Oct 05, 2023 | 8.390 | 8.430 | 8.200 | 8.370 | 3,591,554 | +0.24(+2.95%) |
Oct 04, 2023 | 8.100 | 8.130 | 8.030 | 8.130 | 4,914,576 | -0.28(-3.33%) |
Oct 03, 2023 | 8.450 | 8.500 | 8.390 | 8.410 | 3,791,434 | -0.13(-1.52%) |
Oct 02, 2023 | 8.570 | 8.595 | 8.520 | 8.540 | 4,511,949 | +0.05(+0.59%) |
Sep 29, 2023 | 8.550 | 8.550 | 8.450 | 8.490 | 3,889,839 | -0.23(-2.64%) |
Sep 28, 2023 | 8.650 | 8.770 | 8.645 | 8.720 | 2,823,702 | +0.15(+1.74%) |
Sep 27, 2023 | 8.571 | 8.590 | 8.524 | 8.571 | 4,949,609 | +0.07(+0.81%) |
Sep 26, 2023 | 8.561 | 8.600 | 8.492 | 8.502 | 4,447,852 | +0.00(+0.00%) |
Sep 25, 2023 | 8.551 | 8.512 | 8.472 | 8.502 | 4,357,240 | -0.26(-2.92%) |
Sep 22, 2023 | 8.846 | 8.851 | 8.718 | 8.758 | 4,639,567 | +0.08(+0.91%) |
Sep 21, 2023 | 8.689 | 8.758 | 8.669 | 8.679 | 4,909,334 | +0.09(+1.03%) |
Sep 20, 2023 | 8.669 | 8.708 | 8.590 | 8.590 | 3,070,854 | -0.18(-2.02%) |
Sep 19, 2023 | 8.758 | 8.846 | 8.758 | 8.767 | 2,676,068 | +0.22(+2.53%) |
Sep 18, 2023 | 8.541 | 8.561 | 8.521 | 8.551 | 1,894,335 | +0.01(+0.12%) |
Sep 15, 2023 | 8.541 | 8.615 | 8.531 | 8.541 | 4,161,862 | -0.30(-3.34%) |
Sep 14, 2023 | 8.826 | 8.895 | 8.787 | 8.836 | 3,208,819 | +0.08(+0.90%) |
Sep 13, 2023 | 8.738 | 8.826 | 8.738 | 8.758 | 3,478,544 | +0.25(+2.89%) |
Sep 12, 2023 | 8.502 | 8.531 | 8.482 | 8.512 | 2,129,207 | +0.02(+0.23%) |
Sep 11, 2023 | 8.443 | 8.512 | 8.423 | 8.492 | 3,002,508 | +0.43(+5.37%) |
Sep 08, 2023 | 8.069 | 8.100 | 8.020 | 8.059 | 1,823,005 | -0.09(-1.09%) |
Sep 07, 2023 | 8.118 | 8.147 | 8.108 | 8.147 | 1,654,301 | +0.02(+0.24%) |
Sep 06, 2023 | 8.128 | 8.162 | 8.088 | 8.128 | 4,033,638 | +0.08(+0.98%) |
Sep 05, 2023 | 8.039 | 8.079 | 8.010 | 8.049 | 2,884,360 | +0.09(+1.11%) |
Sep 01, 2023 | 7.960 | 8.010 | 7.901 | 7.960 | 1,629,213 | +0.16(+2.02%) |
Aug 31, 2023 | 7.793 | 7.813 | 7.769 | 7.803 | 2,109,810 | +0.00(+0.00%) |
Aug 30, 2023 | 7.823 | 7.857 | 7.793 | 7.803 | 1,474,846 | +0.02(+0.25%) |
Aug 29, 2023 | 7.744 | 7.793 | 7.700 | 7.783 | 979,163 | +0.02(+0.25%) |
Aug 28, 2023 | 7.754 | 7.782 | 7.719 | 7.764 | 2,059,071 | +0.12(+1.54%) |
Aug 25, 2023 | 7.655 | 7.665 | 7.572 | 7.646 | 1,869,308 | +0.03(+0.39%) |
Aug 24, 2023 | 7.616 | 7.660 | 7.606 | 7.616 | 1,713,376 | +0.03(+0.39%) |
Aug 23, 2023 | 7.557 | 7.616 | 7.537 | 7.587 | 2,569,044 | +0.11(+1.45%) |
Aug 22, 2023 | 7.577 | 7.596 | 7.478 | 7.478 | 2,625,838 | +0.14(+1.88%) |
Aug 21, 2023 | 7.341 | 7.350 | 7.311 | 7.341 | 1,900,326 | +0.01(+0.13%) |
Aug 18, 2023 | 7.301 | 7.360 | 7.301 | 7.331 | 2,899,153 | +0.02(+0.27%) |
Aug 17, 2023 | 7.400 | 7.415 | 7.301 | 7.311 | 2,819,901 | +0.04(+0.54%) |
Aug 16, 2023 | 7.360 | 7.370 | 7.262 | 7.272 | 2,891,571 | -0.20(-2.63%) |
Aug 15, 2023 | 7.498 | 7.523 | 7.459 | 7.468 | 1,682,894 | -0.03(-0.39%) |
Aug 14, 2023 | 7.518 | 7.557 | 7.449 | 7.498 | 2,699,658 | -0.14(-1.80%) |
Aug 11, 2023 | 7.626 | 7.660 | 7.587 | 7.636 | 1,456,663 | +0.01(+0.13%) |
Aug 10, 2023 | 7.646 | 7.705 | 7.611 | 7.626 | 2,377,707 | +0.12(+1.57%) |
Aug 09, 2023 | 7.528 | 7.562 | 7.478 | 7.508 | 3,158,399 | -0.18(-2.30%) |
Aug 08, 2023 | 7.734 | 7.705 | 7.637 | 7.685 | 2,496,924 | -0.19(-2.38%) |
Aug 07, 2023 | 7.803 | 7.882 | 7.803 | 7.872 | 2,065,207 | +0.06(+0.76%) |
Aug 04, 2023 | 7.862 | 7.916 | 7.813 | 7.813 | 2,325,935 | +0.09(+1.15%) |
Aug 03, 2023 | 7.646 | 7.734 | 7.646 | 7.724 | 2,209,166 | +0.06(+0.77%) |
Aug 02, 2023 | 7.724 | 7.744 | 7.636 | 7.665 | 2,637,359 | -0.15(-1.89%) |
Aug 01, 2023 | 7.901 | 7.931 | 7.724 | 7.813 | 3,006,105 | -0.13(-1.61%) |
Jul 31, 2023 | 7.931 | 7.975 | 7.906 | 7.941 | 2,960,368 | -0.07(-0.86%) |
Jul 28, 2023 | 7.931 | 8.059 | 7.931 | 8.010 | 7,100,238 | +0.34(+4.49%) |
Jul 27, 2023 | 7.557 | 7.715 | 7.518 | 7.665 | 11,780,091 | +0.19(+2.50%) |
Jul 26, 2023 | 7.419 | 7.498 | 7.412 | 7.478 | 2,291,674 | +0.09(+1.20%) |
Jul 25, 2023 | 7.419 | 7.459 | 7.390 | 7.390 | 2,245,927 | +0.03(+0.40%) |
Jul 24, 2023 | 7.331 | 7.380 | 7.215 | 7.360 | 4,935,393 | -0.06(-0.80%) |
Jul 21, 2023 | 7.528 | 7.528 | 7.419 | 7.419 | 2,007,841 | -0.16(-2.08%) |
Jul 20, 2023 | 7.557 | 7.596 | 7.528 | 7.577 | 2,348,362 | -0.02(-0.26%) |
Jul 19, 2023 | 7.646 | 7.685 | 7.577 | 7.596 | 2,395,382 | -0.13(-1.66%) |
Jul 18, 2023 | 7.665 | 7.744 | 7.636 | 7.724 | 3,122,449 | +0.29(+3.84%) |
Jul 17, 2023 | 7.429 | 7.459 | 7.400 | 7.439 | 1,821,684 | +0.00(+0.00%) |
Jul 14, 2023 | 7.518 | 7.542 | 7.439 | 7.439 | 2,571,921 | -0.12(-1.56%) |
Jul 13, 2023 | 7.577 | 7.646 | 7.537 | 7.557 | 3,174,775 | -0.05(-0.65%) |
Jul 12, 2023 | 7.537 | 7.636 | 7.537 | 7.606 | 3,413,941 | +0.25(+3.34%) |
Jul 11, 2023 | 7.301 | 7.360 | 7.286 | 7.360 | 1,697,781 | +0.06(+0.81%) |
Jul 10, 2023 | 7.331 | 7.346 | 7.286 | 7.301 | 1,933,870 | -0.04(-0.54%) |
Jul 07, 2023 | 7.262 | 7.380 | 7.262 | 7.341 | 2,412,714 | +0.10(+1.36%) |
Jul 06, 2023 | 7.232 | 7.291 | 7.203 | 7.242 | 1,539,149 | -0.14(-1.87%) |
Jul 05, 2023 | 7.321 | 7.419 | 7.321 | 7.380 | 3,827,759 | +0.03(+0.40%) |
Jul 03, 2023 | 7.370 | 7.370 | 7.341 | 7.350 | 1,457,670 | +0.10(+1.36%) |
Jun 30, 2023 | 7.242 | 7.286 | 7.235 | 7.252 | 2,699,059 | -0.05(-0.67%) |
Jun 29, 2023 | 7.213 | 7.311 | 7.213 | 7.301 | 2,752,724 | +0.29(+4.07%) |
Jun 28, 2023 | 7.045 | 7.075 | 6.996 | 7.016 | 2,051,002 | +0.04(+0.56%) |
Jun 27, 2023 | 6.917 | 7.016 | 6.917 | 6.977 | 2,894,923 | +0.12(+1.72%) |
Jun 26, 2023 | 6.878 | 6.908 | 6.858 | 6.858 | 1,368,549 | -0.05(-0.71%) |
Jun 23, 2023 | 6.888 | 6.937 | 6.888 | 6.908 | 2,582,900 | -0.17(-2.36%) |
Jun 22, 2023 | 7.104 | 7.144 | 7.065 | 7.075 | 3,908,746 | +0.17(+2.42%) |
Jun 21, 2023 | 6.888 | 6.937 | 6.873 | 6.908 | 3,209,995 | +0.15(+2.18%) |
Jun 20, 2023 | 6.819 | 6.819 | 6.740 | 6.760 | 1,612,319 | -0.06(-0.87%) |
Jun 16, 2023 | 6.868 | 6.878 | 6.819 | 6.819 | 1,817,126 | -0.09(-1.28%) |
Jun 15, 2023 | 6.849 | 6.908 | 6.849 | 6.908 | 1,797,459 | +0.02(+0.29%) |
Jun 14, 2023 | 6.947 | 6.957 | 6.839 | 6.888 | 2,790,979 | +0.03(+0.43%) |
Jun 13, 2023 | 6.819 | 6.878 | 6.799 | 6.858 | 3,415,408 | +0.09(+1.31%) |
Jun 12, 2023 | 6.770 | 6.785 | 6.740 | 6.770 | 4,227,821 | -0.05(-0.72%) |
Jun 09, 2023 | 6.829 | 6.844 | 6.770 | 6.819 | 3,113,832 | +0.04(+0.58%) |
Jun 08, 2023 | 6.770 | 6.780 | 6.735 | 6.780 | 2,340,544 | +0.04(+0.58%) |
Jun 07, 2023 | 6.740 | 6.789 | 6.735 | 6.740 | 2,551,093 | -0.13(-1.86%) |
Jun 06, 2023 | 6.790 | 6.868 | 6.780 | 6.868 | 2,867,810 | +0.07(+1.01%) |
Jun 05, 2023 | 6.868 | 6.888 | 6.790 | 6.799 | 2,548,165 | -0.13(-1.85%) |
Jun 02, 2023 | 6.927 | 6.952 | 6.888 | 6.927 | 3,795,154 | +0.01(+0.14%) |
Jun 01, 2023 | 6.721 | 6.927 | 6.721 | 6.917 | 5,133,420 | +0.41(+6.35%) |
May 31, 2023 | 6.504 | 6.534 | 6.445 | 6.504 | 3,484,392 | +0.00(+0.00%) |
May 30, 2023 | 6.544 | 6.563 | 6.470 | 6.504 | 5,239,891 | +0.11(+1.69%) |
May 26, 2023 | 6.386 | 6.460 | 6.386 | 6.396 | 2,763,712 | -0.02(-0.31%) |
May 25, 2023 | 6.445 | 6.465 | 6.376 | 6.416 | 3,175,390 | -0.10(-1.51%) |
May 24, 2023 | 6.416 | 6.563 | 6.366 | 6.514 | 4,940,276 | +0.02(+0.30%) |
May 23, 2023 | 6.475 | 6.573 | 6.475 | 6.494 | 3,482,257 | -0.12(-1.79%) |
May 22, 2023 | 6.544 | 6.632 | 6.534 | 6.612 | 3,843,636 | +0.08(+1.20%) |
May 19, 2023 | 6.612 | 6.632 | 6.534 | 6.534 | 3,712,276 | -0.23(-3.35%) |
May 18, 2023 | 6.790 | 6.790 | 6.731 | 6.760 | 2,660,960 | -0.06(-0.87%) |
May 17, 2023 | 6.731 | 6.849 | 6.731 | 6.819 | 5,193,737 | +0.23(+3.43%) |
May 16, 2023 | 6.612 | 6.652 | 6.583 | 6.593 | 3,772,497 | -0.06(-0.89%) |
May 15, 2023 | 6.573 | 6.691 | 6.544 | 6.652 | 8,742,735 | +0.34(+5.46%) |
May 12, 2023 | 6.357 | 6.362 | 6.288 | 6.307 | 2,225,843 | -0.02(-0.31%) |
May 11, 2023 | 6.307 | 6.366 | 6.298 | 6.327 | 3,573,823 | +0.07(+1.10%) |
May 10, 2023 | 6.327 | 6.327 | 6.229 | 6.258 | 3,566,060 | -0.03(-0.47%) |
May 09, 2023 | 6.229 | 6.307 | 6.219 | 6.288 | 4,021,881 | +0.08(+1.27%) |
May 08, 2023 | 6.170 | 6.278 | 6.170 | 6.209 | 4,867,672 | +0.02(+0.32%) |
May 05, 2023 | 6.012 | 6.199 | 6.012 | 6.189 | 6,828,419 | +0.28(+4.66%) |
May 04, 2023 | 5.943 | 6.002 | 5.894 | 5.914 | 8,357,512 | -0.06(-0.99%) |
May 03, 2023 | 6.042 | 6.101 | 5.973 | 5.973 | 6,187,260 | -0.05(-0.82%) |
May 02, 2023 | 6.150 | 6.150 | 5.993 | 6.022 | 5,206,510 | -0.17(-2.70%) |
May 01, 2023 | 6.229 | 6.278 | 6.179 | 6.189 | 3,955,692 | +0.01(+0.16%) |
Apr 28, 2023 | 6.170 | 6.199 | 6.086 | 6.179 | 2,686,759 | -0.20(-3.09%) |
Apr 27, 2023 | 6.317 | 6.396 | 6.298 | 6.376 | 2,909,916 | +0.18(+2.86%) |
Apr 26, 2023 | 6.160 | 6.248 | 6.160 | 6.199 | 2,148,482 | +0.03(+0.48%) |
Apr 25, 2023 | 6.278 | 6.298 | 6.150 | 6.170 | 5,360,486 | -0.12(-1.88%) |
Apr 24, 2023 | 6.278 | 6.307 | 6.268 | 6.288 | 1,601,516 | -0.06(-0.93%) |
Apr 21, 2023 | 6.376 | 6.376 | 6.298 | 6.347 | 1,801,415 | -0.10(-1.53%) |
Apr 20, 2023 | 6.514 | 6.524 | 6.420 | 6.445 | 7,329,686 | -0.14(-2.09%) |
Apr 19, 2023 | 6.494 | 6.593 | 6.485 | 6.583 | 5,538,641 | +0.11(+1.67%) |
Apr 18, 2023 | 6.485 | 6.504 | 6.455 | 6.475 | 1,439,215 | +0.00(+0.00%) |
Apr 17, 2023 | 6.416 | 6.475 | 6.386 | 6.475 | 2,873,069 | +0.08(+1.23%) |
Apr 14, 2023 | 6.337 | 6.416 | 6.337 | 6.396 | 3,457,015 | +0.05(+0.78%) |
Apr 13, 2023 | 6.376 | 6.376 | 6.307 | 6.347 | 3,311,533 | +0.03(+0.47%) |
Apr 12, 2023 | 6.376 | 6.396 | 6.317 | 6.317 | 3,968,867 | -0.05(-0.77%) |
Apr 11, 2023 | 6.327 | 6.411 | 6.317 | 6.366 | 3,085,518 | +0.07(+1.09%) |
Apr 10, 2023 | 6.347 | 6.347 | 6.258 | 6.298 | 5,229,624 | -0.02(-0.31%) |
Apr 06, 2023 | 6.278 | 6.347 | 6.258 | 6.317 | 5,121,398 | +0.00(+0.00%) |
Apr 05, 2023 | 6.268 | 6.317 | 6.250 | 6.317 | 2,392,218 | -0.02(-0.31%) |
Apr 04, 2023 | 6.396 | 6.421 | 6.298 | 6.337 | 2,772,196 | -0.03(-0.46%) |
Apr 03, 2023 | 6.376 | 6.396 | 6.327 | 6.366 | 3,154,967 | +0.08(+1.25%) |
Mar 31, 2023 | 6.248 | 6.293 | 6.239 | 6.288 | 3,714,469 | +0.14(+2.24%) |
Mar 30, 2023 | 6.179 | 6.298 | 6.140 | 6.150 | 4,285,211 | -0.02(-0.31%) |
Mar 29, 2023 | 6.198 | 6.198 | 6.145 | 6.169 | 2,457,957 | -0.02(-0.31%) |
Mar 28, 2023 | 6.159 | 6.198 | 6.130 | 6.188 | 2,575,193 | +0.06(+0.95%) |
Mar 27, 2023 | 6.121 | 6.169 | 6.092 | 6.130 | 4,597,999 | +0.08(+1.28%) |
Mar 24, 2023 | 5.985 | 6.072 | 5.949 | 6.053 | 7,922,985 | -0.01(-0.16%) |
Mar 23, 2023 | 6.208 | 6.208 | 6.024 | 6.063 | 4,475,706 | -0.07(-1.10%) |
Mar 22, 2023 | 6.208 | 6.232 | 6.121 | 6.130 | 4,959,785 | -0.05(-0.78%) |
Mar 21, 2023 | 6.150 | 6.208 | 6.140 | 6.179 | 5,149,357 | +0.09(+1.43%) |
Mar 20, 2023 | 5.966 | 6.179 | 5.966 | 6.092 | 6,259,529 | +0.15(+2.61%) |
Mar 17, 2023 | 5.985 | 6.024 | 5.927 | 5.937 | 13,162,649 | -0.15(-2.54%) |
Mar 16, 2023 | 5.947 | 6.140 | 5.908 | 6.092 | 12,249,252 | +0.15(+2.61%) |
Mar 15, 2023 | 5.947 | 5.956 | 5.850 | 5.937 | 10,456,365 | -0.13(-2.07%) |
Mar 14, 2023 | 6.130 | 6.188 | 6.010 | 6.063 | 11,290,554 | -0.23(-3.69%) |
Mar 13, 2023 | 6.305 | 6.382 | 6.203 | 6.295 | 23,606,586 | -0.21(-3.27%) |
Mar 10, 2023 | 6.653 | 6.682 | 6.382 | 6.508 | 15,651,719 | -0.42(-6.01%) |
Mar 09, 2023 | 7.010 | 7.068 | 6.923 | 6.923 | 6,347,625 | -0.04(-0.56%) |
Mar 08, 2023 | 6.923 | 6.996 | 6.904 | 6.962 | 4,051,483 | +0.09(+1.27%) |
Mar 07, 2023 | 7.010 | 7.039 | 6.875 | 6.875 | 5,171,779 | -0.10(-1.39%) |
Mar 06, 2023 | 6.952 | 6.989 | 6.923 | 6.972 | 3,410,240 | +0.02(+0.28%) |
Mar 03, 2023 | 6.836 | 6.972 | 6.827 | 6.952 | 4,596,451 | +0.23(+3.45%) |
Mar 02, 2023 | 6.711 | 6.759 | 6.691 | 6.720 | 6,402,176 | -0.13(-1.84%) |