Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 7.580 | 7.580 | 7.505 | 7.560 | 1,685,943 | +0.09(+1.20%) |
Feb 28, 2024 | 7.470 | 7.490 | 7.450 | 7.470 | 1,168,661 | -0.03(-0.40%) |
Feb 27, 2024 | 7.560 | 7.560 | 7.480 | 7.500 | 968,709 | -0.02(-0.27%) |
Feb 26, 2024 | 7.530 | 7.570 | 7.490 | 7.520 | 2,817,865 | -0.13(-1.70%) |
Feb 23, 2024 | 7.590 | 7.680 | 7.550 | 7.650 | 1,397,403 | +0.07(+0.92%) |
Feb 22, 2024 | 7.630 | 7.660 | 7.580 | 7.580 | 1,438,637 | -0.06(-0.79%) |
Feb 21, 2024 | 7.680 | 7.700 | 7.605 | 7.640 | 1,688,821 | -0.05(-0.65%) |
Feb 20, 2024 | 7.750 | 7.760 | 7.660 | 7.690 | 3,747,848 | -0.16(-2.04%) |
Feb 16, 2024 | 7.700 | 7.870 | 7.660 | 7.850 | 2,607,823 | +0.19(+2.48%) |
Feb 15, 2024 | 7.630 | 7.730 | 7.630 | 7.660 | 2,058,765 | +0.17(+2.27%) |
Feb 14, 2024 | 7.440 | 7.535 | 7.410 | 7.490 | 1,939,172 | +0.06(+0.81%) |
Feb 13, 2024 | 7.510 | 7.520 | 7.400 | 7.430 | 2,555,184 | -0.20(-2.62%) |
Feb 12, 2024 | 7.600 | 7.660 | 7.580 | 7.630 | 1,453,793 | +0.02(+0.26%) |
Feb 09, 2024 | 7.600 | 7.630 | 7.530 | 7.610 | 2,459,214 | -0.02(-0.26%) |
Feb 08, 2024 | 7.520 | 7.637 | 7.515 | 7.630 | 1,765,428 | +0.14(+1.87%) |
Feb 07, 2024 | 7.530 | 7.590 | 7.490 | 7.490 | 1,917,947 | -0.07(-0.93%) |
Feb 06, 2024 | 7.530 | 7.600 | 7.530 | 7.560 | 1,341,088 | -0.01(-0.13%) |
Feb 05, 2024 | 7.550 | 7.590 | 7.530 | 7.570 | 1,845,342 | -0.07(-0.92%) |
Feb 02, 2024 | 7.610 | 7.680 | 7.570 | 7.640 | 2,356,806 | -0.16(-2.05%) |
Feb 01, 2024 | 7.710 | 7.840 | 7.710 | 7.800 | 1,872,817 | +0.12(+1.56%) |
Jan 31, 2024 | 7.780 | 7.860 | 7.680 | 7.680 | 4,528,704 | -0.11(-1.41%) |
Jan 30, 2024 | 7.850 | 7.850 | 7.710 | 7.790 | 2,033,154 | +0.01(+0.13%) |
Jan 29, 2024 | 7.720 | 7.810 | 7.640 | 7.780 | 2,190,917 | +0.13(+1.70%) |
Jan 26, 2024 | 7.650 | 7.695 | 7.630 | 7.650 | 1,238,481 | -0.03(-0.39%) |
Jan 25, 2024 | 7.700 | 7.740 | 7.640 | 7.680 | 1,917,217 | +0.06(+0.79%) |
Jan 24, 2024 | 7.740 | 7.740 | 7.590 | 7.620 | 5,281,714 | +0.03(+0.40%) |
Jan 23, 2024 | 7.530 | 7.590 | 7.510 | 7.590 | 2,805,129 | +0.14(+1.88%) |
Jan 22, 2024 | 7.430 | 7.530 | 7.400 | 7.450 | 2,445,609 | -0.15(-1.97%) |
Jan 19, 2024 | 7.650 | 7.650 | 7.580 | 7.600 | 1,508,565 | -0.05(-0.65%) |
Jan 18, 2024 | 7.590 | 7.670 | 7.565 | 7.650 | 1,599,398 | +0.04(+0.53%) |
Jan 17, 2024 | 7.640 | 7.660 | 7.570 | 7.610 | 3,301,208 | -0.13(-1.68%) |
Jan 16, 2024 | 7.800 | 7.800 | 7.705 | 7.740 | 2,194,440 | -0.08(-1.02%) |
Jan 12, 2024 | 7.890 | 7.945 | 7.770 | 7.820 | 3,487,886 | +0.12(+1.56%) |
Jan 11, 2024 | 7.780 | 7.820 | 7.580 | 7.700 | 7,066,930 | -0.08(-1.03%) |
Jan 10, 2024 | 7.790 | 7.810 | 7.740 | 7.780 | 1,990,584 | -0.01(-0.13%) |
Jan 09, 2024 | 7.880 | 7.895 | 7.780 | 7.790 | 1,755,843 | -0.07(-0.89%) |
Jan 08, 2024 | 7.850 | 7.900 | 7.810 | 7.860 | 1,753,009 | -0.02(-0.25%) |
Jan 05, 2024 | 7.890 | 8.020 | 7.830 | 7.880 | 3,170,749 | +0.05(+0.64%) |
Jan 04, 2024 | 7.750 | 7.850 | 7.720 | 7.830 | 2,102,209 | +0.01(+0.13%) |
Jan 03, 2024 | 7.820 | 7.880 | 7.765 | 7.820 | 3,415,023 | -0.19(-2.37%) |
Jan 02, 2024 | 8.090 | 8.140 | 8.010 | 8.010 | 2,858,157 | -0.07(-0.87%) |
Dec 29, 2023 | 8.010 | 8.150 | 7.980 | 8.080 | 2,881,274 | -0.06(-0.74%) |
Dec 28, 2023 | 8.200 | 8.250 | 8.130 | 8.140 | 3,116,272 | -0.09(-1.09%) |
Dec 27, 2023 | 8.180 | 8.315 | 8.180 | 8.230 | 2,502,777 | +0.00(+0.00%) |
Dec 26, 2023 | 8.140 | 8.250 | 8.140 | 8.230 | 1,806,639 | +0.02(+0.24%) |
Dec 22, 2023 | 8.300 | 8.370 | 8.180 | 8.210 | 2,466,026 | -0.09(-1.08%) |
Dec 21, 2023 | 8.270 | 8.320 | 8.245 | 8.300 | 1,820,397 | +0.09(+1.10%) |
Dec 20, 2023 | 8.270 | 8.300 | 8.180 | 8.210 | 2,188,326 | +0.02(+0.24%) |
Dec 19, 2023 | 8.140 | 8.240 | 8.140 | 8.190 | 1,611,353 | +0.08(+0.99%) |
Dec 18, 2023 | 8.130 | 8.180 | 8.060 | 8.110 | 1,902,693 | -0.03(-0.37%) |
Dec 15, 2023 | 8.210 | 8.210 | 8.100 | 8.140 | 2,482,305 | -0.11(-1.33%) |
Dec 14, 2023 | 8.190 | 8.300 | 8.190 | 8.250 | 4,017,190 | +0.15(+1.85%) |
Dec 13, 2023 | 7.720 | 8.120 | 7.680 | 8.100 | 4,021,589 | +0.33(+4.25%) |
Dec 12, 2023 | 7.820 | 7.820 | 7.750 | 7.770 | 1,905,011 | -0.03(-0.38%) |
Dec 11, 2023 | 7.810 | 7.830 | 7.750 | 7.800 | 3,096,394 | -0.05(-0.64%) |
Dec 08, 2023 | 7.960 | 8.030 | 7.810 | 7.850 | 4,462,858 | -0.23(-2.85%) |
Dec 07, 2023 | 8.110 | 8.130 | 8.050 | 8.080 | 1,548,279 | -0.05(-0.62%) |
Dec 06, 2023 | 8.240 | 8.250 | 8.120 | 8.130 | 2,402,055 | -0.07(-0.85%) |
Dec 05, 2023 | 8.270 | 8.290 | 8.150 | 8.200 | 5,337,082 | -0.11(-1.32%) |
Dec 04, 2023 | 8.410 | 8.470 | 8.280 | 8.310 | 3,636,796 | -0.29(-3.37%) |
Dec 01, 2023 | 8.510 | 8.660 | 8.510 | 8.600 | 2,761,316 | +0.06(+0.70%) |
Nov 30, 2023 | 8.480 | 8.540 | 8.451 | 8.540 | 2,704,387 | +0.07(+0.83%) |
Nov 29, 2023 | 8.490 | 8.560 | 8.440 | 8.470 | 3,466,004 | -0.01(-0.12%) |
Nov 28, 2023 | 8.400 | 8.496 | 8.370 | 8.480 | 2,866,810 | +0.13(+1.56%) |
Nov 27, 2023 | 8.360 | 8.420 | 8.335 | 8.350 | 3,040,784 | +0.10(+1.21%) |
Nov 24, 2023 | 8.150 | 8.250 | 8.150 | 8.250 | 1,311,205 | +0.23(+2.87%) |
Nov 22, 2023 | 8.050 | 8.090 | 8.000 | 8.020 | 1,608,700 | -0.06(-0.74%) |
Nov 21, 2023 | 8.110 | 8.180 | 8.055 | 8.080 | 2,111,246 | +0.10(+1.25%) |
Nov 20, 2023 | 7.970 | 8.030 | 7.940 | 7.980 | 1,955,319 | -0.09(-1.12%) |
Nov 17, 2023 | 8.100 | 8.120 | 8.040 | 8.070 | 3,341,933 | +0.00(+0.00%) |
Nov 16, 2023 | 8.150 | 8.230 | 8.060 | 8.070 | 3,602,809 | +0.05(+0.62%) |
Nov 15, 2023 | 7.900 | 8.020 | 7.860 | 8.020 | 5,084,545 | +0.19(+2.43%) |
Nov 14, 2023 | 7.730 | 7.850 | 7.725 | 7.830 | 2,903,933 | +0.25(+3.30%) |
Nov 13, 2023 | 7.500 | 7.595 | 7.455 | 7.580 | 2,265,641 | +0.02(+0.26%) |
Nov 10, 2023 | 7.620 | 7.639 | 7.530 | 7.560 | 1,695,361 | -0.12(-1.56%) |
Nov 09, 2023 | 7.690 | 7.820 | 7.655 | 7.680 | 2,776,220 | +0.02(+0.26%) |
Nov 08, 2023 | 7.740 | 7.770 | 7.640 | 7.660 | 1,782,709 | -0.06(-0.78%) |
Nov 07, 2023 | 7.730 | 7.730 | 7.660 | 7.720 | 2,230,398 | -0.12(-1.53%) |
Nov 06, 2023 | 7.890 | 7.900 | 7.840 | 7.840 | 1,170,446 | -0.04(-0.51%) |
Nov 03, 2023 | 7.780 | 7.945 | 7.780 | 7.880 | 1,747,728 | +0.12(+1.55%) |
Nov 02, 2023 | 7.850 | 7.850 | 7.730 | 7.760 | 1,376,744 | -0.03(-0.39%) |
Nov 01, 2023 | 7.740 | 7.850 | 7.690 | 7.790 | 1,989,475 | +0.02(+0.26%) |
Oct 31, 2023 | 7.810 | 7.880 | 7.711 | 7.770 | 6,563,973 | -0.12(-1.52%) |
Oct 30, 2023 | 7.950 | 7.989 | 7.840 | 7.890 | 2,095,638 | +0.08(+1.02%) |
Oct 27, 2023 | 7.700 | 7.830 | 7.650 | 7.810 | 1,964,322 | +0.14(+1.83%) |
Oct 26, 2023 | 7.750 | 7.760 | 7.572 | 7.670 | 1,728,003 | -0.04(-0.52%) |
Oct 25, 2023 | 7.720 | 7.780 | 7.644 | 7.710 | 1,734,431 | -0.05(-0.64%) |
Oct 24, 2023 | 7.710 | 7.790 | 7.705 | 7.760 | 2,090,675 | -0.01(-0.13%) |
Oct 23, 2023 | 7.900 | 7.900 | 7.760 | 7.770 | 4,438,596 | -0.12(-1.52%) |
Oct 20, 2023 | 7.850 | 8.040 | 7.810 | 7.890 | 3,048,441 | +0.08(+1.02%) |
Oct 19, 2023 | 7.770 | 7.813 | 7.675 | 7.810 | 1,685,436 | +0.06(+0.77%) |
Oct 18, 2023 | 7.870 | 7.905 | 7.705 | 7.750 | 2,089,517 | -0.01(-0.13%) |
Oct 17, 2023 | 7.690 | 7.805 | 7.690 | 7.760 | 1,365,866 | +0.09(+1.17%) |
Oct 16, 2023 | 7.710 | 7.727 | 7.650 | 7.670 | 1,648,423 | -0.05(-0.65%) |
Oct 13, 2023 | 7.620 | 7.730 | 7.610 | 7.720 | 4,866,499 | +0.26(+3.49%) |
Oct 12, 2023 | 7.520 | 7.565 | 7.420 | 7.460 | 1,538,342 | -0.07(-0.93%) |
Oct 11, 2023 | 7.520 | 7.570 | 7.495 | 7.530 | 1,573,786 | +0.08(+1.07%) |
Oct 10, 2023 | 7.440 | 7.480 | 7.415 | 7.450 | 2,001,270 | -0.03(-0.40%) |
Oct 09, 2023 | 7.400 | 7.500 | 7.385 | 7.480 | 2,341,116 | +0.14(+1.91%) |
Oct 06, 2023 | 7.290 | 7.370 | 7.160 | 7.340 | 2,941,383 | +0.20(+2.80%) |
Oct 05, 2023 | 7.180 | 7.210 | 7.099 | 7.140 | 3,490,845 | -0.04(-0.56%) |
Oct 04, 2023 | 7.260 | 7.260 | 7.083 | 7.180 | 4,518,189 | -0.08(-1.10%) |
Oct 03, 2023 | 7.220 | 7.335 | 7.200 | 7.260 | 4,174,838 | -0.01(-0.14%) |
Oct 02, 2023 | 7.390 | 7.390 | 7.250 | 7.270 | 6,804,147 | -0.31(-4.09%) |
Sep 29, 2023 | 7.980 | 7.980 | 7.570 | 7.580 | 3,859,862 | -0.14(-1.81%) |
Sep 28, 2023 | 7.690 | 7.760 | 7.660 | 7.720 | 1,941,397 | +0.01(+0.13%) |
Sep 27, 2023 | 7.730 | 7.750 | 7.660 | 7.710 | 3,218,412 | -0.11(-1.41%) |
Sep 26, 2023 | 7.790 | 7.890 | 7.790 | 7.820 | 2,276,494 | -0.06(-0.76%) |
Sep 25, 2023 | 7.990 | 7.920 | 7.880 | 7.880 | 2,344,783 | -0.14(-1.75%) |
Sep 22, 2023 | 8.030 | 8.070 | 7.980 | 8.020 | 5,662,194 | +0.07(+0.88%) |
Sep 21, 2023 | 7.820 | 8.000 | 7.800 | 7.950 | 3,151,858 | +0.01(+0.13%) |
Sep 20, 2023 | 7.900 | 8.010 | 7.880 | 7.940 | 3,616,921 | +0.06(+0.76%) |
Sep 19, 2023 | 7.920 | 7.940 | 7.850 | 7.880 | 1,368,565 | -0.01(-0.13%) |
Sep 18, 2023 | 7.830 | 7.910 | 7.790 | 7.890 | 2,362,996 | +0.10(+1.28%) |
Sep 15, 2023 | 7.840 | 7.900 | 7.790 | 7.790 | 4,497,222 | +0.15(+1.96%) |
Sep 14, 2023 | 7.660 | 7.710 | 7.570 | 7.640 | 4,104,087 | -0.10(-1.29%) |
Sep 13, 2023 | 7.760 | 7.810 | 7.720 | 7.740 | 3,581,086 | -0.08(-1.02%) |
Sep 12, 2023 | 7.820 | 7.860 | 7.780 | 7.820 | 3,122,121 | -0.03(-0.38%) |
Sep 11, 2023 | 7.880 | 7.910 | 7.815 | 7.850 | 2,685,441 | +0.03(+0.38%) |
Sep 08, 2023 | 7.830 | 7.905 | 7.800 | 7.820 | 3,170,157 | -0.04(-0.51%) |
Sep 07, 2023 | 7.840 | 7.890 | 7.820 | 7.860 | 3,860,338 | -0.05(-0.63%) |
Sep 06, 2023 | 7.880 | 7.990 | 7.850 | 7.910 | 4,662,437 | -0.14(-1.74%) |
Sep 05, 2023 | 8.120 | 8.180 | 8.040 | 8.050 | 3,214,252 | -0.23(-2.78%) |
Sep 01, 2023 | 8.420 | 8.470 | 8.280 | 8.280 | 2,221,095 | -0.08(-0.96%) |
Aug 31, 2023 | 8.410 | 8.440 | 8.335 | 8.360 | 1,678,223 | -0.05(-0.59%) |
Aug 30, 2023 | 8.520 | 8.560 | 8.410 | 8.410 | 2,225,376 | -0.08(-0.94%) |
Aug 29, 2023 | 8.290 | 8.490 | 8.290 | 8.490 | 3,083,301 | +0.19(+2.29%) |
Aug 28, 2023 | 8.240 | 8.345 | 8.230 | 8.300 | 1,466,170 | +0.00(+0.00%) |
Aug 25, 2023 | 8.270 | 8.330 | 8.165 | 8.300 | 2,251,688 | +0.04(+0.48%) |
Aug 24, 2023 | 8.240 | 8.290 | 8.190 | 8.260 | 3,392,146 | -0.04(-0.48%) |
Aug 23, 2023 | 8.210 | 8.300 | 8.210 | 8.300 | 6,772,926 | +0.28(+3.49%) |
Aug 22, 2023 | 8.000 | 8.050 | 7.960 | 8.020 | 1,490,075 | +0.02(+0.25%) |
Aug 21, 2023 | 7.960 | 8.000 | 7.870 | 8.000 | 2,279,666 | +0.22(+2.83%) |
Aug 18, 2023 | 7.800 | 7.840 | 7.762 | 7.780 | 1,330,154 | +0.01(+0.13%) |
Aug 17, 2023 | 7.880 | 7.890 | 7.725 | 7.770 | 2,472,849 | +0.07(+0.91%) |
Aug 16, 2023 | 7.750 | 7.805 | 7.700 | 7.700 | 1,308,339 | -0.05(-0.65%) |
Aug 15, 2023 | 7.760 | 7.840 | 7.700 | 7.750 | 2,121,053 | -0.03(-0.39%) |
Aug 14, 2023 | 7.780 | 7.820 | 7.700 | 7.780 | 1,528,667 | -0.02(-0.26%) |
Aug 11, 2023 | 7.790 | 7.860 | 7.790 | 7.800 | 1,675,414 | -0.02(-0.26%) |
Aug 10, 2023 | 7.840 | 7.909 | 7.790 | 7.820 | 1,672,402 | +0.04(+0.51%) |
Aug 09, 2023 | 7.800 | 7.860 | 7.770 | 7.780 | 1,359,498 | -0.04(-0.51%) |
Aug 08, 2023 | 7.810 | 7.850 | 7.770 | 7.820 | 2,701,780 | -0.09(-1.14%) |
Aug 07, 2023 | 8.050 | 8.070 | 7.910 | 7.910 | 1,822,778 | -0.15(-1.86%) |
Aug 04, 2023 | 8.070 | 8.140 | 8.050 | 8.060 | 1,536,904 | +0.00(+0.00%) |
Aug 03, 2023 | 8.060 | 8.107 | 8.030 | 8.060 | 1,804,751 | -0.06(-0.74%) |
Aug 02, 2023 | 8.260 | 8.270 | 8.090 | 8.120 | 1,627,314 | -0.18(-2.17%) |
Aug 01, 2023 | 8.340 | 8.370 | 8.240 | 8.300 | 2,399,174 | -0.15(-1.78%) |
Jul 31, 2023 | 8.400 | 8.520 | 8.370 | 8.450 | 3,607,458 | +0.13(+1.56%) |
Jul 28, 2023 | 8.290 | 8.340 | 8.275 | 8.320 | 1,613,942 | +0.07(+0.85%) |
Jul 27, 2023 | 8.410 | 8.420 | 8.230 | 8.250 | 4,644,512 | -0.32(-3.73%) |
Jul 26, 2023 | 8.460 | 8.585 | 8.400 | 8.570 | 3,302,552 | +0.12(+1.42%) |
Jul 25, 2023 | 8.430 | 8.490 | 8.385 | 8.450 | 1,461,955 | +0.08(+0.96%) |
Jul 24, 2023 | 8.330 | 8.390 | 8.320 | 8.370 | 1,776,641 | -0.05(-0.59%) |
Jul 21, 2023 | 8.450 | 8.483 | 8.420 | 8.420 | 1,404,853 | -0.03(-0.36%) |
Jul 20, 2023 | 8.610 | 8.630 | 8.450 | 8.450 | 1,926,522 | -0.15(-1.74%) |
Jul 19, 2023 | 8.550 | 8.640 | 8.520 | 8.600 | 2,479,910 | +0.06(+0.70%) |
Jul 18, 2023 | 8.480 | 8.600 | 8.455 | 8.540 | 2,202,025 | +0.05(+0.59%) |
Jul 17, 2023 | 8.450 | 8.490 | 8.400 | 8.490 | 1,368,755 | -0.01(-0.12%) |
Jul 14, 2023 | 8.460 | 8.540 | 8.440 | 8.500 | 1,557,091 | +0.00(+0.00%) |
Jul 13, 2023 | 8.300 | 8.500 | 8.290 | 8.500 | 4,580,195 | +0.28(+3.41%) |
Jul 12, 2023 | 8.120 | 8.220 | 8.110 | 8.220 | 4,337,800 | +0.31(+3.92%) |
Jul 11, 2023 | 7.920 | 7.960 | 7.900 | 7.910 | 1,900,774 | +0.00(+0.00%) |
Jul 10, 2023 | 7.870 | 7.930 | 7.850 | 7.910 | 1,822,509 | +0.00(+0.00%) |
Jul 07, 2023 | 7.790 | 7.930 | 7.790 | 7.910 | 1,340,774 | +0.15(+1.93%) |
Jul 06, 2023 | 7.840 | 7.840 | 7.705 | 7.760 | 1,332,498 | -0.16(-2.02%) |
Jul 05, 2023 | 7.950 | 7.990 | 7.870 | 7.920 | 1,805,007 | +0.07(+0.89%) |
Jul 03, 2023 | 7.890 | 7.910 | 7.845 | 7.850 | 859,058 | +0.06(+0.77%) |
Jun 30, 2023 | 7.680 | 7.840 | 7.675 | 7.790 | 2,201,658 | +0.07(+0.91%) |
Jun 29, 2023 | 7.680 | 7.760 | 7.640 | 7.720 | 879,127 | -0.05(-0.64%) |
Jun 28, 2023 | 7.760 | 7.830 | 7.730 | 7.770 | 1,710,839 | -0.07(-0.89%) |
Jun 27, 2023 | 7.900 | 7.900 | 7.780 | 7.840 | 1,614,925 | +0.05(+0.64%) |
Jun 26, 2023 | 7.790 | 7.830 | 7.730 | 7.790 | 1,887,841 | +0.13(+1.70%) |
Jun 23, 2023 | 7.670 | 7.750 | 7.630 | 7.660 | 1,356,236 | +0.03(+0.39%) |
Jun 22, 2023 | 7.660 | 7.690 | 7.610 | 7.630 | 1,919,798 | -0.09(-1.17%) |
Jun 21, 2023 | 7.750 | 7.780 | 7.630 | 7.720 | 3,075,245 | -0.15(-1.91%) |
Jun 20, 2023 | 7.950 | 7.950 | 7.845 | 7.870 | 3,574,306 | -0.34(-4.14%) |
Jun 16, 2023 | 8.180 | 8.260 | 8.148 | 8.210 | 1,280,160 | +0.08(+0.98%) |
Jun 15, 2023 | 8.030 | 8.140 | 8.030 | 8.130 | 1,500,902 | -0.03(-0.37%) |
Jun 14, 2023 | 8.150 | 8.210 | 8.130 | 8.160 | 1,667,986 | +0.09(+1.12%) |
Jun 13, 2023 | 8.230 | 8.260 | 8.060 | 8.070 | 1,174,791 | -0.13(-1.59%) |
Jun 12, 2023 | 8.220 | 8.220 | 8.150 | 8.200 | 1,418,082 | -0.10(-1.20%) |
Jun 09, 2023 | 8.290 | 8.360 | 8.240 | 8.300 | 1,845,960 | +0.02(+0.24%) |
Jun 08, 2023 | 8.190 | 8.305 | 8.190 | 8.280 | 3,280,174 | +0.24(+2.99%) |
Jun 07, 2023 | 8.150 | 8.240 | 8.020 | 8.040 | 2,674,233 | -0.08(-0.99%) |
Jun 06, 2023 | 8.130 | 8.150 | 8.030 | 8.120 | 1,246,116 | -0.01(-0.12%) |
Jun 05, 2023 | 8.080 | 8.180 | 8.070 | 8.130 | 1,783,309 | -0.03(-0.37%) |
Jun 02, 2023 | 8.300 | 8.310 | 8.160 | 8.160 | 1,678,688 | -0.12(-1.45%) |
Jun 01, 2023 | 8.130 | 8.280 | 8.129 | 8.280 | 2,341,447 | +0.14(+1.72%) |
May 31, 2023 | 8.010 | 8.140 | 7.970 | 8.140 | 2,262,140 | +0.15(+1.88%) |
May 30, 2023 | 8.000 | 8.010 | 7.920 | 7.990 | 1,612,553 | -0.03(-0.37%) |
May 26, 2023 | 7.990 | 8.040 | 7.960 | 8.020 | 3,432,641 | +0.16(+2.04%) |
May 25, 2023 | 7.980 | 7.990 | 7.860 | 7.860 | 2,517,723 | -0.11(-1.38%) |
May 24, 2023 | 8.040 | 8.040 | 7.960 | 7.970 | 3,284,236 | -0.07(-0.87%) |
May 23, 2023 | 8.120 | 8.150 | 8.030 | 8.040 | 2,742,269 | -0.09(-1.11%) |
May 22, 2023 | 8.230 | 8.230 | 8.120 | 8.130 | 1,789,220 | -0.04(-0.49%) |
May 19, 2023 | 8.110 | 8.250 | 8.080 | 8.170 | 1,495,783 | +0.10(+1.24%) |
May 18, 2023 | 8.100 | 8.110 | 8.020 | 8.070 | 2,585,952 | -0.12(-1.47%) |
May 17, 2023 | 8.200 | 8.220 | 8.110 | 8.190 | 1,691,734 | +0.00(+0.00%) |
May 16, 2023 | 8.290 | 8.316 | 8.150 | 8.190 | 2,666,691 | -0.12(-1.44%) |
May 15, 2023 | 8.340 | 8.370 | 8.305 | 8.310 | 1,484,017 | +0.01(+0.12%) |
May 12, 2023 | 8.320 | 8.350 | 8.230 | 8.300 | 3,083,229 | -0.04(-0.48%) |
May 11, 2023 | 8.500 | 8.520 | 8.330 | 8.340 | 5,588,195 | -0.40(-4.58%) |
May 10, 2023 | 8.860 | 8.865 | 8.680 | 8.740 | 2,115,666 | -0.08(-0.91%) |
May 09, 2023 | 8.790 | 8.850 | 8.760 | 8.820 | 1,839,037 | +0.02(+0.23%) |
May 08, 2023 | 8.810 | 8.850 | 8.790 | 8.800 | 1,856,722 | -0.02(-0.23%) |
May 05, 2023 | 8.790 | 8.855 | 8.683 | 8.820 | 3,807,877 | -0.15(-1.67%) |
May 04, 2023 | 8.800 | 8.990 | 8.770 | 8.970 | 3,743,745 | +0.21(+2.40%) |
May 03, 2023 | 8.700 | 8.800 | 8.635 | 8.760 | 3,737,572 | +0.07(+0.81%) |
May 02, 2023 | 8.460 | 8.740 | 8.450 | 8.690 | 2,735,716 | +0.16(+1.88%) |
May 01, 2023 | 8.800 | 8.830 | 8.525 | 8.530 | 3,153,397 | -0.03(-0.35%) |
Apr 28, 2023 | 8.540 | 8.580 | 8.470 | 8.560 | 2,025,754 | +0.06(+0.71%) |
Apr 27, 2023 | 8.440 | 8.540 | 8.370 | 8.500 | 1,812,359 | +0.02(+0.24%) |
Apr 26, 2023 | 8.600 | 8.600 | 8.420 | 8.480 | 3,347,460 | -0.07(-0.82%) |
Apr 25, 2023 | 8.560 | 8.560 | 8.410 | 8.550 | 3,928,403 | -0.06(-0.70%) |
Apr 24, 2023 | 8.540 | 8.620 | 8.515 | 8.610 | 1,548,636 | +0.03(+0.35%) |
Apr 21, 2023 | 8.650 | 8.700 | 8.540 | 8.580 | 2,035,122 | -0.07(-0.81%) |
Apr 20, 2023 | 8.640 | 8.700 | 8.560 | 8.650 | 4,360,505 | +0.03(+0.35%) |
Apr 19, 2023 | 8.550 | 8.640 | 8.550 | 8.620 | 2,637,001 | +0.02(+0.23%) |
Apr 18, 2023 | 8.510 | 8.630 | 8.510 | 8.600 | 3,703,708 | +0.05(+0.58%) |
Apr 17, 2023 | 8.720 | 8.720 | 8.490 | 8.550 | 5,170,285 | -0.17(-1.95%) |
Apr 14, 2023 | 8.960 | 8.980 | 8.640 | 8.720 | 5,062,190 | -0.21(-2.35%) |
Apr 13, 2023 | 8.930 | 8.970 | 8.850 | 8.930 | 3,105,711 | +0.11(+1.25%) |
Apr 12, 2023 | 8.790 | 8.830 | 8.665 | 8.820 | 2,867,501 | +0.18(+2.08%) |
Apr 11, 2023 | 8.630 | 8.690 | 8.600 | 8.640 | 2,337,368 | +0.04(+0.47%) |
Apr 10, 2023 | 8.620 | 8.620 | 8.535 | 8.600 | 2,373,218 | +0.03(+0.35%) |
Apr 06, 2023 | 8.550 | 8.610 | 8.450 | 8.570 | 3,237,193 | -0.02(-0.23%) |
Apr 05, 2023 | 8.550 | 8.590 | 8.450 | 8.590 | 4,039,403 | -0.01(-0.12%) |
Apr 04, 2023 | 8.380 | 8.617 | 8.359 | 8.600 | 12,970,558 | +0.29(+3.49%) |
Apr 03, 2023 | 8.330 | 8.390 | 8.260 | 8.310 | 3,153,926 | -0.03(-0.36%) |
Mar 31, 2023 | 8.300 | 8.340 | 8.270 | 8.340 | 2,519,788 | +0.06(+0.72%) |
Mar 30, 2023 | 8.200 | 8.280 | 8.170 | 8.280 | 3,692,594 | +0.15(+1.85%) |
Mar 29, 2023 | 8.120 | 8.150 | 8.060 | 8.130 | 1,576,128 | +0.02(+0.25%) |
Mar 28, 2023 | 7.990 | 8.140 | 7.970 | 8.110 | 3,453,748 | +0.13(+1.63%) |
Mar 27, 2023 | 8.000 | 8.000 | 7.880 | 7.980 | 2,714,167 | +0.01(+0.13%) |
Mar 24, 2023 | 8.130 | 8.130 | 7.960 | 7.970 | 2,910,795 | -0.03(-0.38%) |
Mar 23, 2023 | 7.950 | 8.050 | 7.900 | 8.000 | 3,604,120 | +0.08(+1.01%) |
Mar 22, 2023 | 7.650 | 7.980 | 7.640 | 7.920 | 18,827,060 | +0.27(+3.53%) |
Mar 21, 2023 | 7.720 | 7.720 | 7.590 | 7.650 | 2,764,252 | -0.05(-0.65%) |
Mar 20, 2023 | 7.740 | 7.750 | 7.620 | 7.700 | 3,128,829 | -0.02(-0.26%) |
Mar 17, 2023 | 7.500 | 7.730 | 7.500 | 7.720 | 4,892,368 | +0.31(+4.18%) |
Mar 16, 2023 | 7.560 | 7.560 | 7.360 | 7.410 | 3,140,939 | -0.05(-0.67%) |
Mar 15, 2023 | 7.540 | 7.580 | 7.450 | 7.460 | 11,310,537 | +0.10(+1.36%) |
Mar 14, 2023 | 7.400 | 7.460 | 7.340 | 7.360 | 3,100,769 | -0.04(-0.54%) |
Mar 13, 2023 | 7.290 | 7.410 | 7.280 | 7.400 | 12,583,184 | +0.39(+5.56%) |
Mar 10, 2023 | 7.030 | 7.140 | 6.980 | 7.010 | 4,767,268 | +0.12(+1.74%) |
Mar 09, 2023 | 6.930 | 6.960 | 6.850 | 6.890 | 2,048,389 | +0.03(+0.44%) |
Mar 08, 2023 | 6.900 | 6.940 | 6.860 | 6.860 | 2,031,098 | -0.01(-0.15%) |
Mar 07, 2023 | 7.100 | 7.100 | 6.870 | 6.870 | 4,218,166 | -0.34(-4.72%) |
Mar 06, 2023 | 7.250 | 7.260 | 7.180 | 7.210 | 1,374,548 | -0.08(-1.10%) |
Mar 03, 2023 | 7.230 | 7.290 | 7.110 | 7.290 | 2,706,158 | +0.09(+1.25%) |
Mar 02, 2023 | 7.120 | 7.200 | 7.080 | 7.200 | 1,391,151 | +0.02(+0.28%) |