Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 12.40 | 13.75 | 12.25 | 13.62 | 507,337 | +1.77(+14.94%) |
Feb 28, 2024 | 11.89 | 12.07 | 11.85 | 11.85 | 203,440 | -0.16(-1.33%) |
Feb 27, 2024 | 12.25 | 12.25 | 11.99 | 12.01 | 102,247 | -0.15(-1.23%) |
Feb 26, 2024 | 11.66 | 12.43 | 11.66 | 12.16 | 230,247 | +0.39(+3.31%) |
Feb 23, 2024 | 11.59 | 11.91 | 11.57 | 11.77 | 251,266 | +0.18(+1.55%) |
Feb 22, 2024 | 12.03 | 12.07 | 11.57 | 11.59 | 250,418 | -0.40(-3.34%) |
Feb 21, 2024 | 11.91 | 12.04 | 11.90 | 11.99 | 279,669 | +0.06(+0.50%) |
Feb 20, 2024 | 12.02 | 12.22 | 11.90 | 11.93 | 176,997 | -0.15(-1.24%) |
Feb 16, 2024 | 12.40 | 12.40 | 12.02 | 12.08 | 173,178 | -0.38(-3.05%) |
Feb 15, 2024 | 12.25 | 12.66 | 12.23 | 12.46 | 201,909 | +0.30(+2.47%) |
Feb 14, 2024 | 12.11 | 12.20 | 11.99 | 12.16 | 90,527 | +0.24(+2.01%) |
Feb 13, 2024 | 12.00 | 12.09 | 11.82 | 11.92 | 197,609 | -0.53(-4.26%) |
Feb 12, 2024 | 12.00 | 12.65 | 11.82 | 12.45 | 145,948 | +0.43(+3.58%) |
Feb 09, 2024 | 12.07 | 12.07 | 11.92 | 12.02 | 147,522 | -0.06(-0.50%) |
Feb 08, 2024 | 11.72 | 12.14 | 11.70 | 12.08 | 186,010 | +0.39(+3.34%) |
Feb 07, 2024 | 11.73 | 11.80 | 11.56 | 11.69 | 252,349 | +0.07(+0.60%) |
Feb 06, 2024 | 12.01 | 12.02 | 11.50 | 11.62 | 236,641 | -0.44(-3.65%) |
Feb 05, 2024 | 12.37 | 12.46 | 12.02 | 12.06 | 232,302 | -0.48(-3.83%) |
Feb 02, 2024 | 12.54 | 12.63 | 12.35 | 12.54 | 141,235 | -0.22(-1.72%) |
Feb 01, 2024 | 12.75 | 12.89 | 12.51 | 12.76 | 159,089 | +0.17(+1.35%) |
Jan 31, 2024 | 13.00 | 13.03 | 12.53 | 12.59 | 179,930 | -0.46(-3.52%) |
Jan 30, 2024 | 12.84 | 13.14 | 12.75 | 13.05 | 172,762 | +0.14(+1.08%) |
Jan 29, 2024 | 12.33 | 12.92 | 12.24 | 12.91 | 234,006 | +0.56(+4.53%) |
Jan 26, 2024 | 12.60 | 12.65 | 12.20 | 12.35 | 117,870 | -0.29(-2.29%) |
Jan 25, 2024 | 12.70 | 12.80 | 12.45 | 12.64 | 146,635 | +0.51(+4.20%) |
Jan 24, 2024 | 12.52 | 12.55 | 12.11 | 12.13 | 119,238 | -0.28(-2.26%) |
Jan 23, 2024 | 12.87 | 12.96 | 12.31 | 12.41 | 172,251 | -0.44(-3.42%) |
Jan 22, 2024 | 12.63 | 12.86 | 12.63 | 12.85 | 121,297 | +0.25(+1.98%) |
Jan 19, 2024 | 12.36 | 12.68 | 12.16 | 12.60 | 122,541 | +0.31(+2.52%) |
Jan 18, 2024 | 12.40 | 12.48 | 12.06 | 12.29 | 112,367 | +0.01(+0.08%) |
Jan 17, 2024 | 12.15 | 12.35 | 12.13 | 12.28 | 131,170 | -0.07(-0.57%) |
Jan 16, 2024 | 12.56 | 12.60 | 12.30 | 12.35 | 121,697 | -0.40(-3.14%) |
Jan 12, 2024 | 12.78 | 12.79 | 12.60 | 12.75 | 159,868 | +0.10(+0.79%) |
Jan 11, 2024 | 12.71 | 12.74 | 12.33 | 12.65 | 115,319 | -0.09(-0.71%) |
Jan 10, 2024 | 12.37 | 12.80 | 12.37 | 12.74 | 168,278 | +0.37(+2.99%) |
Jan 09, 2024 | 12.53 | 12.58 | 12.28 | 12.37 | 145,233 | -0.22(-1.75%) |
Jan 08, 2024 | 12.32 | 12.78 | 12.32 | 12.59 | 111,860 | +0.28(+2.27%) |
Jan 05, 2024 | 12.27 | 12.48 | 12.16 | 12.31 | 218,586 | -0.10(-0.81%) |
Jan 04, 2024 | 12.55 | 12.62 | 12.39 | 12.41 | 139,445 | -0.07(-0.60%) |
Jan 03, 2024 | 12.49 | 12.70 | 12.16 | 12.48 | 177,976 | -0.08(-0.60%) |
Jan 02, 2024 | 12.93 | 13.00 | 12.39 | 12.56 | 271,915 | -0.58(-4.41%) |
Dec 29, 2023 | 13.29 | 13.43 | 13.12 | 13.14 | 410,119 | -0.11(-0.83%) |
Dec 28, 2023 | 13.43 | 13.46 | 13.25 | 13.25 | 109,940 | -0.26(-1.89%) |
Dec 27, 2023 | 13.54 | 13.60 | 13.37 | 13.51 | 119,695 | +0.06(+0.41%) |
Dec 26, 2023 | 13.40 | 13.52 | 13.14 | 13.45 | 129,922 | +0.24(+1.82%) |
Dec 22, 2023 | 12.90 | 13.36 | 12.85 | 13.21 | 225,108 | +0.44(+3.45%) |
Dec 21, 2023 | 12.64 | 12.93 | 12.54 | 12.77 | 136,565 | +0.12(+0.95%) |
Dec 20, 2023 | 12.70 | 12.82 | 12.52 | 12.65 | 267,509 | -0.04(-0.32%) |
Dec 19, 2023 | 12.28 | 12.70 | 12.13 | 12.69 | 238,132 | +0.52(+4.27%) |
Dec 18, 2023 | 12.29 | 12.39 | 12.00 | 12.17 | 163,197 | -0.08(-0.65%) |
Dec 15, 2023 | 12.35 | 12.37 | 12.00 | 12.25 | 1,096,294 | -0.08(-0.65%) |
Dec 14, 2023 | 12.36 | 12.67 | 12.23 | 12.33 | 393,023 | +0.15(+1.23%) |
Dec 13, 2023 | 11.71 | 12.20 | 11.56 | 12.18 | 251,244 | +0.56(+4.82%) |
Dec 12, 2023 | 11.78 | 11.93 | 11.59 | 11.62 | 158,936 | -0.22(-1.86%) |
Dec 11, 2023 | 11.92 | 11.97 | 11.71 | 11.84 | 187,985 | -0.01(-0.08%) |
Dec 08, 2023 | 11.61 | 11.91 | 11.61 | 11.85 | 186,352 | +0.23(+1.98%) |
Dec 07, 2023 | 11.67 | 11.73 | 11.47 | 11.62 | 259,141 | +0.12(+1.04%) |
Dec 06, 2023 | 11.20 | 11.67 | 11.06 | 11.50 | 212,743 | +0.37(+3.32%) |
Dec 05, 2023 | 11.11 | 11.26 | 10.96 | 11.13 | 194,887 | +0.02(+0.18%) |
Dec 04, 2023 | 10.75 | 11.11 | 10.71 | 11.11 | 293,031 | +0.36(+3.35%) |
Dec 01, 2023 | 10.34 | 10.82 | 10.34 | 10.75 | 203,505 | +0.44(+4.27%) |
Nov 30, 2023 | 10.33 | 10.41 | 10.24 | 10.31 | 161,778 | -0.07(-0.67%) |
Nov 29, 2023 | 10.21 | 10.39 | 10.21 | 10.38 | 180,758 | +0.24(+2.37%) |
Nov 28, 2023 | 10.20 | 10.24 | 10.11 | 10.14 | 147,139 | -0.08(-0.78%) |
Nov 27, 2023 | 10.05 | 10.32 | 10.04 | 10.22 | 172,583 | +0.12(+1.19%) |
Nov 24, 2023 | 10.07 | 10.22 | 9.901 | 10.10 | 75,790 | +0.08(+0.80%) |
Nov 22, 2023 | 9.850 | 10.15 | 9.850 | 10.02 | 299,514 | +0.22(+2.24%) |
Nov 21, 2023 | 9.760 | 9.950 | 9.740 | 9.800 | 169,031 | -0.01(-0.10%) |
Nov 20, 2023 | 9.650 | 9.850 | 9.640 | 9.810 | 221,981 | +0.16(+1.66%) |
Nov 17, 2023 | 9.690 | 9.810 | 9.600 | 9.650 | 276,017 | +0.05(+0.52%) |
Nov 16, 2023 | 9.790 | 9.904 | 9.575 | 9.600 | 255,905 | -0.09(-0.93%) |
Nov 15, 2023 | 9.510 | 9.880 | 9.510 | 9.690 | 241,902 | +0.20(+2.11%) |
Nov 14, 2023 | 9.260 | 9.600 | 9.150 | 9.490 | 301,640 | +0.43(+4.75%) |
Nov 13, 2023 | 9.150 | 9.212 | 8.970 | 9.060 | 149,405 | -0.10(-1.09%) |
Nov 10, 2023 | 8.910 | 9.240 | 8.890 | 9.160 | 186,567 | +0.26(+2.92%) |
Nov 09, 2023 | 8.730 | 9.130 | 8.710 | 8.900 | 198,082 | +0.17(+1.95%) |
Nov 08, 2023 | 8.620 | 8.760 | 8.620 | 8.730 | 190,934 | +0.12(+1.39%) |
Nov 07, 2023 | 8.310 | 8.675 | 8.310 | 8.610 | 193,199 | +0.26(+3.11%) |
Nov 06, 2023 | 8.400 | 8.410 | 8.160 | 8.350 | 264,654 | +0.05(+0.60%) |
Nov 03, 2023 | 8.210 | 8.415 | 8.110 | 8.300 | 177,839 | +0.38(+4.80%) |
Nov 02, 2023 | 8.350 | 9.000 | 7.850 | 7.920 | 286,873 | +0.13(+1.67%) |
Nov 01, 2023 | 7.410 | 7.810 | 7.367 | 7.790 | 156,982 | +0.35(+4.70%) |
Oct 31, 2023 | 7.310 | 7.450 | 7.270 | 7.440 | 102,237 | +0.14(+1.92%) |
Oct 30, 2023 | 7.310 | 7.410 | 7.140 | 7.300 | 68,274 | +0.06(+0.83%) |
Oct 27, 2023 | 7.150 | 7.325 | 7.090 | 7.240 | 148,462 | +0.08(+1.12%) |
Oct 26, 2023 | 7.000 | 7.280 | 7.000 | 7.160 | 87,873 | +0.16(+2.29%) |
Oct 25, 2023 | 7.230 | 7.230 | 7.000 | 7.000 | 195,043 | -0.24(-3.31%) |
Oct 24, 2023 | 7.250 | 7.470 | 7.200 | 7.240 | 131,751 | +0.02(+0.28%) |
Oct 23, 2023 | 7.180 | 7.360 | 7.090 | 7.220 | 104,411 | -0.03(-0.41%) |
Oct 20, 2023 | 7.230 | 7.330 | 7.160 | 7.250 | 91,941 | +0.03(+0.42%) |
Oct 19, 2023 | 7.140 | 7.380 | 7.040 | 7.220 | 121,048 | +0.08(+1.12%) |
Oct 18, 2023 | 7.240 | 7.270 | 7.100 | 7.140 | 175,511 | -0.13(-1.79%) |
Oct 17, 2023 | 7.310 | 7.500 | 7.240 | 7.270 | 207,986 | -0.06(-0.82%) |
Oct 16, 2023 | 7.510 | 7.520 | 7.295 | 7.330 | 189,419 | -0.14(-1.87%) |
Oct 13, 2023 | 7.510 | 7.810 | 7.430 | 7.470 | 185,693 | -0.06(-0.80%) |
Oct 12, 2023 | 8.300 | 8.300 | 7.370 | 7.530 | 335,954 | -0.71(-8.62%) |
Oct 11, 2023 | 8.300 | 8.450 | 8.180 | 8.240 | 130,571 | -0.05(-0.60%) |
Oct 10, 2023 | 8.200 | 8.430 | 8.175 | 8.290 | 212,862 | +0.06(+0.73%) |
Oct 09, 2023 | 8.260 | 8.260 | 7.990 | 8.230 | 162,171 | +0.05(+0.61%) |
Oct 06, 2023 | 8.050 | 8.235 | 7.960 | 8.180 | 225,798 | +0.04(+0.49%) |
Oct 05, 2023 | 8.460 | 8.460 | 8.110 | 8.140 | 145,608 | -0.22(-2.63%) |
Oct 04, 2023 | 8.470 | 8.470 | 8.231 | 8.360 | 122,073 | -0.03(-0.36%) |
Oct 03, 2023 | 8.590 | 8.590 | 8.320 | 8.390 | 222,472 | -0.17(-1.99%) |
Oct 02, 2023 | 8.950 | 9.020 | 8.530 | 8.560 | 337,794 | -0.43(-4.78%) |
Sep 29, 2023 | 9.250 | 9.250 | 8.960 | 8.990 | 123,049 | -0.18(-1.96%) |
Sep 28, 2023 | 9.160 | 9.220 | 8.990 | 9.170 | 134,551 | +0.01(+0.11%) |
Sep 27, 2023 | 9.100 | 9.220 | 8.992 | 9.160 | 98,019 | +0.11(+1.22%) |
Sep 26, 2023 | 9.020 | 9.130 | 8.980 | 9.050 | 153,328 | -0.02(-0.22%) |
Sep 25, 2023 | 9.030 | 9.150 | 9.025 | 9.070 | 101,123 | -0.01(-0.11%) |
Sep 22, 2023 | 9.320 | 9.590 | 9.060 | 9.080 | 130,525 | -0.05(-0.55%) |
Sep 21, 2023 | 9.250 | 9.290 | 9.090 | 9.130 | 102,574 | -0.18(-1.93%) |
Sep 20, 2023 | 9.360 | 9.620 | 9.300 | 9.310 | 92,657 | -0.18(-1.90%) |
Sep 19, 2023 | 9.410 | 9.540 | 9.315 | 9.490 | 109,455 | +0.00(+0.00%) |
Sep 18, 2023 | 9.470 | 9.600 | 9.445 | 9.490 | 64,146 | +0.00(+0.00%) |
Sep 15, 2023 | 9.670 | 9.670 | 9.325 | 9.490 | 267,706 | -0.22(-2.27%) |
Sep 14, 2023 | 9.510 | 9.747 | 9.510 | 9.710 | 65,104 | +0.25(+2.64%) |
Sep 13, 2023 | 9.510 | 9.600 | 9.440 | 9.460 | 112,398 | -0.07(-0.73%) |
Sep 12, 2023 | 9.570 | 9.685 | 9.460 | 9.530 | 484,901 | +0.00(+0.00%) |
Sep 11, 2023 | 9.580 | 9.727 | 9.500 | 9.530 | 103,624 | +0.00(+0.00%) |
Sep 08, 2023 | 9.150 | 9.560 | 9.090 | 9.530 | 182,559 | +0.38(+4.15%) |
Sep 07, 2023 | 9.000 | 9.180 | 8.960 | 9.150 | 386,180 | +0.12(+1.33%) |
Sep 06, 2023 | 9.200 | 9.330 | 9.000 | 9.030 | 215,042 | -0.19(-2.06%) |
Sep 05, 2023 | 9.840 | 9.840 | 9.200 | 9.220 | 513,563 | -0.77(-7.71%) |
Sep 01, 2023 | 9.740 | 10.00 | 9.690 | 9.990 | 224,138 | +0.30(+3.10%) |
Aug 31, 2023 | 9.710 | 9.800 | 9.600 | 9.690 | 259,543 | -0.03(-0.31%) |
Aug 30, 2023 | 9.650 | 9.750 | 9.580 | 9.720 | 180,599 | +0.05(+0.52%) |
Aug 29, 2023 | 9.610 | 9.740 | 9.510 | 9.670 | 198,564 | +0.10(+1.04%) |
Aug 28, 2023 | 9.560 | 9.710 | 9.475 | 9.570 | 206,571 | +0.01(+0.10%) |
Aug 25, 2023 | 9.400 | 9.590 | 9.400 | 9.560 | 217,225 | +0.13(+1.38%) |
Aug 24, 2023 | 9.460 | 9.637 | 9.400 | 9.430 | 236,947 | -0.10(-1.05%) |
Aug 23, 2023 | 9.500 | 9.820 | 9.460 | 9.530 | 633,567 | +0.03(+0.32%) |
Aug 22, 2023 | 9.650 | 9.690 | 9.420 | 9.500 | 2,682,676 | -0.88(-8.48%) |
Aug 21, 2023 | 10.53 | 10.65 | 10.35 | 10.38 | 135,866 | -0.13(-1.24%) |
Aug 18, 2023 | 10.38 | 10.55 | 10.27 | 10.51 | 121,380 | -0.01(-0.10%) |
Aug 17, 2023 | 11.03 | 11.05 | 10.45 | 10.52 | 134,055 | -0.52(-4.71%) |
Aug 16, 2023 | 11.37 | 11.37 | 11.02 | 11.04 | 118,896 | -0.45(-3.92%) |
Aug 15, 2023 | 11.34 | 11.57 | 11.09 | 11.49 | 113,095 | +0.17(+1.50%) |
Aug 14, 2023 | 11.83 | 11.89 | 11.29 | 11.32 | 111,721 | -0.40(-3.41%) |
Aug 11, 2023 | 11.46 | 11.81 | 11.40 | 11.72 | 154,155 | +0.17(+1.47%) |
Aug 10, 2023 | 11.77 | 11.90 | 11.41 | 11.55 | 204,412 | -0.18(-1.53%) |
Aug 09, 2023 | 11.70 | 11.88 | 11.59 | 11.73 | 172,118 | +0.08(+0.69%) |
Aug 08, 2023 | 11.72 | 11.98 | 11.64 | 11.65 | 201,316 | -0.20(-1.69%) |
Aug 07, 2023 | 12.19 | 12.32 | 11.74 | 11.85 | 274,492 | -0.34(-2.79%) |
Aug 04, 2023 | 11.24 | 12.45 | 11.15 | 12.19 | 701,150 | +1.08(+9.72%) |
Aug 03, 2023 | 11.19 | 11.19 | 10.72 | 11.11 | 200,483 | +0.20(+1.83%) |
Aug 02, 2023 | 10.59 | 11.47 | 10.57 | 10.91 | 313,742 | +0.48(+4.60%) |
Aug 01, 2023 | 10.09 | 11.07 | 10.00 | 10.43 | 375,710 | +0.56(+5.67%) |
Jul 31, 2023 | 9.750 | 10.10 | 9.670 | 9.870 | 122,929 | +0.12(+1.23%) |
Jul 28, 2023 | 9.610 | 9.800 | 9.610 | 9.750 | 97,745 | +0.23(+2.42%) |
Jul 27, 2023 | 9.580 | 9.740 | 9.450 | 9.520 | 96,637 | -0.04(-0.42%) |
Jul 26, 2023 | 9.600 | 9.710 | 9.450 | 9.560 | 112,316 | -0.18(-1.85%) |
Jul 25, 2023 | 9.640 | 9.880 | 9.390 | 9.740 | 84,959 | +0.10(+1.04%) |
Jul 24, 2023 | 9.640 | 9.780 | 9.530 | 9.640 | 122,182 | -0.05(-0.52%) |
Jul 21, 2023 | 9.760 | 9.840 | 9.600 | 9.690 | 152,198 | +0.01(+0.10%) |
Jul 20, 2023 | 10.38 | 10.50 | 9.600 | 9.680 | 244,444 | -0.76(-7.28%) |
Jul 19, 2023 | 10.50 | 10.65 | 10.12 | 10.44 | 219,128 | -0.07(-0.67%) |
Jul 18, 2023 | 10.23 | 10.55 | 10.23 | 10.51 | 266,676 | +0.26(+2.54%) |
Jul 17, 2023 | 10.35 | 10.37 | 10.16 | 10.25 | 261,210 | -0.13(-1.25%) |
Jul 14, 2023 | 10.50 | 10.50 | 10.25 | 10.38 | 106,011 | -0.12(-1.14%) |
Jul 13, 2023 | 10.50 | 10.52 | 10.41 | 10.50 | 188,569 | +0.02(+0.19%) |
Jul 12, 2023 | 10.56 | 10.75 | 10.41 | 10.48 | 227,860 | +0.05(+0.48%) |
Jul 11, 2023 | 10.25 | 10.57 | 10.20 | 10.43 | 251,679 | +0.26(+2.56%) |
Jul 10, 2023 | 9.750 | 10.24 | 9.750 | 10.17 | 204,428 | +0.47(+4.85%) |
Jul 07, 2023 | 9.640 | 9.885 | 9.600 | 9.700 | 295,404 | +0.03(+0.31%) |
Jul 06, 2023 | 9.760 | 10.10 | 9.600 | 9.670 | 303,872 | +0.01(+0.10%) |
Jul 05, 2023 | 10.00 | 10.06 | 9.610 | 9.660 | 298,265 | -0.28(-2.82%) |
Jul 03, 2023 | 9.380 | 10.15 | 9.380 | 9.940 | 291,140 | +0.60(+6.42%) |
Jun 30, 2023 | 8.850 | 9.530 | 8.850 | 9.340 | 230,578 | +0.54(+6.08%) |
Jun 29, 2023 | 8.830 | 8.830 | 8.760 | 8.805 | 157,936 | +0.00(+0.06%) |
Jun 28, 2023 | 8.520 | 8.840 | 8.520 | 8.800 | 231,883 | +0.27(+3.17%) |
Jun 27, 2023 | 8.610 | 8.700 | 8.384 | 8.530 | 213,517 | -0.01(-0.12%) |
Jun 26, 2023 | 8.230 | 8.710 | 8.230 | 8.540 | 227,501 | +0.27(+3.26%) |
Jun 23, 2023 | 8.290 | 8.480 | 8.090 | 8.270 | 535,861 | +0.03(+0.36%) |
Jun 22, 2023 | 8.650 | 8.650 | 8.160 | 8.240 | 177,432 | -0.34(-3.96%) |
Jun 21, 2023 | 8.420 | 8.600 | 8.300 | 8.580 | 193,062 | +0.15(+1.78%) |
Jun 20, 2023 | 8.100 | 8.460 | 7.980 | 8.430 | 313,570 | +0.48(+6.04%) |
Jun 16, 2023 | 7.850 | 8.094 | 7.760 | 7.950 | 228,561 | +0.20(+2.58%) |
Jun 15, 2023 | 7.820 | 7.930 | 7.610 | 7.750 | 176,699 | +0.20(+2.65%) |
Jun 14, 2023 | 7.550 | 7.792 | 7.550 | 7.550 | 287,643 | -0.02(-0.26%) |
Jun 13, 2023 | 7.800 | 7.850 | 7.510 | 7.570 | 974,287 | -0.82(-9.77%) |
Jun 12, 2023 | 8.060 | 8.450 | 7.960 | 8.390 | 87,325 | +0.51(+6.47%) |
Jun 09, 2023 | 7.700 | 8.065 | 7.700 | 7.880 | 59,399 | +0.27(+3.55%) |
Jun 08, 2023 | 7.560 | 7.900 | 7.490 | 7.610 | 86,219 | +0.11(+1.47%) |
Jun 07, 2023 | 7.230 | 7.600 | 7.230 | 7.500 | 75,288 | +0.36(+4.97%) |
Jun 06, 2023 | 7.212 | 7.250 | 6.960 | 7.145 | 73,378 | -0.01(-0.07%) |
Jun 05, 2023 | 7.160 | 7.304 | 7.030 | 7.150 | 49,083 | -0.11(-1.52%) |
Jun 02, 2023 | 7.640 | 7.640 | 7.120 | 7.260 | 72,869 | -0.25(-3.33%) |
Jun 01, 2023 | 6.840 | 7.610 | 6.840 | 7.510 | 64,328 | +0.31(+4.31%) |
May 31, 2023 | 7.300 | 7.330 | 7.120 | 7.200 | 40,443 | -0.18(-2.44%) |
May 30, 2023 | 7.360 | 7.525 | 7.280 | 7.380 | 41,787 | +0.02(+0.27%) |
May 26, 2023 | 7.170 | 7.545 | 7.170 | 7.360 | 59,810 | +0.17(+2.36%) |
May 25, 2023 | 6.950 | 7.410 | 6.940 | 7.190 | 35,867 | +0.31(+4.51%) |
May 24, 2023 | 7.310 | 7.350 | 6.880 | 6.880 | 41,789 | -0.45(-6.14%) |
May 23, 2023 | 6.900 | 7.430 | 6.680 | 7.330 | 45,012 | +0.24(+3.39%) |
May 22, 2023 | 7.080 | 7.358 | 7.030 | 7.090 | 58,628 | +0.07(+1.00%) |
May 19, 2023 | 7.120 | 7.140 | 6.950 | 7.020 | 28,945 | -0.01(-0.14%) |
May 18, 2023 | 6.960 | 7.050 | 6.930 | 7.030 | 27,474 | +0.13(+1.88%) |
May 17, 2023 | 6.740 | 6.935 | 6.580 | 6.900 | 39,765 | +0.26(+3.92%) |
May 16, 2023 | 6.560 | 6.840 | 6.430 | 6.640 | 46,409 | +0.08(+1.22%) |
May 15, 2023 | 6.330 | 6.640 | 6.330 | 6.560 | 26,433 | +0.16(+2.50%) |
May 12, 2023 | 6.455 | 6.805 | 6.213 | 6.400 | 19,236 | +0.13(+2.07%) |
May 11, 2023 | 6.240 | 6.329 | 6.147 | 6.270 | 9,848 | +0.04(+0.64%) |
May 10, 2023 | 6.350 | 6.350 | 6.110 | 6.230 | 26,867 | -0.01(-0.16%) |
May 09, 2023 | 6.050 | 6.370 | 6.050 | 6.240 | 34,126 | +0.19(+3.14%) |
May 08, 2023 | 6.040 | 6.150 | 5.850 | 6.050 | 147,062 | +0.08(+1.34%) |
May 05, 2023 | 5.910 | 6.100 | 5.840 | 5.970 | 44,824 | +0.14(+2.40%) |
May 04, 2023 | 5.850 | 6.180 | 5.740 | 5.830 | 85,254 | -0.09(-1.52%) |
May 03, 2023 | 6.140 | 6.210 | 5.850 | 5.920 | 103,488 | -0.22(-3.58%) |
May 02, 2023 | 6.700 | 6.730 | 6.100 | 6.140 | 55,844 | -0.54(-8.08%) |
May 01, 2023 | 6.490 | 6.829 | 6.490 | 6.680 | 27,667 | +0.08(+1.21%) |
Apr 28, 2023 | 6.410 | 6.690 | 6.410 | 6.600 | 21,387 | +0.18(+2.80%) |
Apr 27, 2023 | 6.450 | 6.550 | 6.290 | 6.420 | 13,185 | +0.04(+0.63%) |
Apr 26, 2023 | 6.640 | 6.640 | 6.230 | 6.380 | 14,361 | +0.07(+1.11%) |
Apr 25, 2023 | 6.270 | 6.410 | 6.270 | 6.310 | 27,633 | +0.10(+1.61%) |
Apr 24, 2023 | 6.400 | 6.400 | 6.180 | 6.210 | 26,471 | -0.20(-3.12%) |
Apr 21, 2023 | 6.310 | 6.590 | 6.287 | 6.410 | 14,879 | +0.05(+0.79%) |
Apr 20, 2023 | 6.200 | 6.740 | 6.200 | 6.360 | 53,448 | +0.19(+3.08%) |
Apr 19, 2023 | 6.080 | 6.170 | 6.080 | 6.170 | 6,280 | +0.02(+0.33%) |
Apr 18, 2023 | 6.150 | 6.270 | 6.100 | 6.150 | 12,257 | +0.09(+1.49%) |
Apr 17, 2023 | 6.130 | 6.220 | 6.010 | 6.060 | 20,314 | -0.14(-2.26%) |
Apr 14, 2023 | 6.190 | 6.340 | 6.120 | 6.200 | 13,862 | +0.06(+0.98%) |
Apr 13, 2023 | 6.100 | 6.170 | 6.060 | 6.140 | 6,755 | +0.10(+1.66%) |
Apr 12, 2023 | 6.240 | 6.302 | 6.040 | 6.040 | 7,529 | -0.16(-2.58%) |
Apr 11, 2023 | 6.100 | 6.350 | 6.100 | 6.200 | 9,889 | +0.16(+2.65%) |
Apr 10, 2023 | 6.120 | 6.120 | 6.030 | 6.040 | 11,288 | -0.06(-0.98%) |
Apr 06, 2023 | 6.110 | 6.320 | 6.090 | 6.100 | 19,884 | -0.10(-1.61%) |
Apr 05, 2023 | 6.310 | 6.390 | 6.150 | 6.200 | 13,580 | -0.09(-1.43%) |
Apr 04, 2023 | 6.570 | 6.862 | 6.134 | 6.290 | 50,953 | -0.21(-3.23%) |
Apr 03, 2023 | 6.060 | 6.750 | 6.060 | 6.500 | 53,942 | +0.44(+7.26%) |
Mar 31, 2023 | 5.940 | 6.122 | 5.870 | 6.060 | 32,702 | +0.04(+0.66%) |
Mar 30, 2023 | 6.080 | 6.080 | 5.930 | 6.020 | 13,838 | -0.13(-2.11%) |
Mar 29, 2023 | 6.120 | 6.190 | 6.010 | 6.150 | 21,903 | +0.07(+1.15%) |
Mar 28, 2023 | 6.300 | 6.380 | 6.080 | 6.080 | 12,421 | -0.29(-4.63%) |
Mar 27, 2023 | 6.250 | 6.420 | 6.210 | 6.375 | 26,952 | +0.24(+3.83%) |
Mar 24, 2023 | 6.001 | 6.235 | 5.946 | 6.140 | 13,156 | -0.02(-0.24%) |
Mar 23, 2023 | 6.210 | 6.510 | 5.950 | 6.155 | 21,319 | -0.04(-0.73%) |
Mar 22, 2023 | 6.270 | 6.270 | 6.100 | 6.200 | 25,785 | -0.13(-2.05%) |
Mar 21, 2023 | 5.940 | 6.450 | 5.940 | 6.330 | 35,722 | +0.39(+6.57%) |
Mar 20, 2023 | 6.420 | 6.420 | 5.800 | 5.940 | 116,032 | -0.54(-8.33%) |
Mar 17, 2023 | 6.590 | 6.620 | 6.400 | 6.480 | 47,208 | -0.17(-2.56%) |
Mar 16, 2023 | 6.410 | 6.680 | 6.350 | 6.650 | 26,720 | +0.13(+1.99%) |
Mar 15, 2023 | 6.540 | 6.590 | 6.351 | 6.520 | 22,421 | -0.02(-0.31%) |
Mar 14, 2023 | 6.360 | 6.724 | 6.302 | 6.540 | 21,554 | +0.26(+4.14%) |
Mar 13, 2023 | 6.440 | 6.732 | 6.073 | 6.280 | 35,289 | -0.22(-3.38%) |
Mar 10, 2023 | 6.810 | 6.831 | 6.370 | 6.500 | 32,147 | -0.28(-4.13%) |
Mar 09, 2023 | 6.810 | 6.900 | 6.760 | 6.780 | 18,282 | -0.03(-0.44%) |
Mar 08, 2023 | 6.790 | 6.900 | 6.680 | 6.810 | 48,457 | +0.01(+0.15%) |
Mar 07, 2023 | 6.800 | 7.040 | 6.725 | 6.800 | 24,885 | +0.06(+0.89%) |
Mar 06, 2023 | 6.790 | 6.800 | 6.630 | 6.740 | 71,402 | +0.01(+0.15%) |
Mar 03, 2023 | 6.720 | 6.800 | 6.610 | 6.730 | 20,189 | +0.13(+1.97%) |
Mar 02, 2023 | 6.580 | 6.753 | 6.450 | 6.600 | 10,711 | +0.02(+0.30%) |