Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 3.933 | 4.012 | 3.469 | 3.469 | 1,635,332 | -0.43(-11.11%) |
Mar 27, 2024 | 3.696 | 3.903 | 3.676 | 3.903 | 402,221 | +0.25(+6.74%) |
Mar 26, 2024 | 3.597 | 3.723 | 3.543 | 3.657 | 423,983 | +0.14(+3.92%) |
Mar 25, 2024 | 3.558 | 3.627 | 3.499 | 3.519 | 271,761 | -0.04(-1.11%) |
Mar 22, 2024 | 3.617 | 3.617 | 3.528 | 3.558 | 239,514 | -0.08(-2.17%) |
Mar 21, 2024 | 3.647 | 3.647 | 3.558 | 3.637 | 286,497 | -0.01(-0.27%) |
Mar 20, 2024 | 3.499 | 3.691 | 3.414 | 3.647 | 556,952 | +0.17(+4.82%) |
Mar 19, 2024 | 3.548 | 3.548 | 3.440 | 3.479 | 257,321 | -0.07(-1.94%) |
Mar 18, 2024 | 3.558 | 3.568 | 3.469 | 3.548 | 291,132 | +0.03(+0.84%) |
Mar 15, 2024 | 3.528 | 3.617 | 3.430 | 3.519 | 2,062,004 | -0.01(-0.28%) |
Mar 14, 2024 | 3.588 | 3.913 | 3.499 | 3.528 | 528,956 | -0.02(-0.56%) |
Mar 13, 2024 | 3.617 | 3.664 | 3.519 | 3.548 | 384,767 | -0.07(-1.91%) |
Mar 12, 2024 | 3.775 | 3.775 | 3.597 | 3.617 | 524,593 | -0.14(-3.80%) |
Mar 11, 2024 | 3.893 | 3.893 | 3.745 | 3.760 | 478,722 | -0.14(-3.66%) |
Mar 08, 2024 | 4.090 | 4.090 | 3.883 | 3.903 | 419,053 | -0.12(-2.94%) |
Mar 07, 2024 | 4.021 | 4.149 | 4.011 | 4.021 | 410,390 | +0.06(+1.49%) |
Mar 06, 2024 | 4.167 | 4.235 | 3.904 | 3.962 | 650,107 | -0.17(-4.01%) |
Mar 05, 2024 | 4.381 | 4.381 | 4.128 | 4.128 | 343,810 | -0.18(-4.29%) |
Mar 04, 2024 | 4.605 | 4.605 | 4.313 | 4.313 | 607,561 | -0.26(-5.74%) |
Mar 01, 2024 | 4.702 | 4.721 | 4.507 | 4.575 | 473,520 | -0.10(-2.08%) |
Feb 29, 2024 | 4.712 | 4.809 | 4.614 | 4.673 | 276,727 | +0.02(+0.52%) |
Feb 28, 2024 | 4.867 | 4.872 | 4.624 | 4.648 | 661,183 | -0.49(-9.56%) |
Feb 27, 2024 | 5.296 | 5.354 | 5.101 | 5.140 | 409,287 | -0.06(-1.12%) |
Feb 26, 2024 | 5.091 | 5.230 | 5.043 | 5.198 | 209,555 | +0.09(+1.71%) |
Feb 23, 2024 | 5.189 | 5.208 | 5.043 | 5.111 | 189,238 | -0.09(-1.69%) |
Feb 22, 2024 | 5.062 | 5.276 | 4.995 | 5.198 | 211,208 | +0.11(+2.10%) |
Feb 21, 2024 | 5.218 | 5.218 | 5.062 | 5.091 | 167,240 | -0.13(-2.43%) |
Feb 20, 2024 | 5.228 | 5.288 | 5.121 | 5.218 | 257,094 | -0.10(-1.83%) |
Feb 16, 2024 | 5.354 | 5.461 | 5.286 | 5.315 | 222,220 | -0.11(-1.97%) |
Feb 15, 2024 | 5.228 | 5.481 | 5.228 | 5.422 | 281,349 | +0.20(+3.92%) |
Feb 14, 2024 | 5.043 | 5.237 | 5.013 | 5.218 | 171,051 | +0.18(+3.68%) |
Feb 13, 2024 | 5.189 | 5.219 | 4.994 | 5.033 | 395,182 | -0.34(-6.34%) |
Feb 12, 2024 | 5.121 | 5.471 | 5.121 | 5.374 | 467,294 | +0.27(+5.34%) |
Feb 09, 2024 | 4.965 | 5.140 | 4.848 | 5.101 | 269,023 | +0.18(+3.56%) |
Feb 08, 2024 | 5.023 | 5.130 | 4.897 | 4.926 | 298,917 | -0.08(-1.56%) |
Feb 07, 2024 | 4.965 | 5.048 | 4.848 | 5.004 | 245,430 | +0.08(+1.58%) |
Feb 06, 2024 | 4.741 | 4.926 | 4.663 | 4.926 | 208,693 | +0.19(+4.12%) |
Feb 05, 2024 | 4.897 | 4.906 | 4.673 | 4.731 | 359,211 | -0.21(-4.33%) |
Feb 02, 2024 | 5.091 | 5.091 | 4.897 | 4.945 | 328,266 | -0.13(-2.50%) |
Feb 01, 2024 | 4.965 | 5.121 | 4.936 | 5.072 | 283,795 | +0.18(+3.58%) |
Jan 31, 2024 | 5.101 | 5.101 | 4.887 | 4.897 | 345,865 | -0.18(-3.64%) |
Jan 30, 2024 | 5.198 | 5.198 | 5.043 | 5.082 | 214,593 | -0.12(-2.25%) |
Jan 29, 2024 | 5.140 | 5.228 | 5.033 | 5.198 | 224,553 | +0.10(+1.91%) |
Jan 26, 2024 | 5.015 | 5.176 | 5.015 | 5.101 | 194,982 | +0.10(+1.95%) |
Jan 25, 2024 | 5.082 | 5.135 | 4.897 | 5.004 | 315,909 | +0.01(+0.19%) |
Jan 24, 2024 | 5.052 | 5.052 | 4.877 | 4.994 | 323,222 | +0.03(+0.59%) |
Jan 23, 2024 | 4.945 | 5.077 | 4.877 | 4.965 | 369,188 | +0.11(+2.20%) |
Jan 22, 2024 | 4.673 | 4.863 | 4.624 | 4.858 | 541,063 | +0.23(+5.05%) |
Jan 19, 2024 | 4.527 | 4.653 | 4.371 | 4.624 | 481,334 | +0.14(+3.04%) |
Jan 18, 2024 | 4.644 | 4.692 | 4.390 | 4.488 | 474,715 | -0.17(-3.66%) |
Jan 17, 2024 | 4.546 | 4.702 | 4.137 | 4.658 | 1,096,941 | -0.40(-7.98%) |
Jan 16, 2024 | 5.383 | 5.383 | 5.052 | 5.062 | 564,805 | -0.32(-5.97%) |
Jan 12, 2024 | 5.607 | 5.714 | 5.354 | 5.383 | 408,397 | -0.16(-2.81%) |
Jan 11, 2024 | 5.559 | 5.617 | 5.452 | 5.539 | 180,783 | -0.05(-0.87%) |
Jan 10, 2024 | 5.598 | 5.686 | 5.549 | 5.588 | 219,014 | +0.00(+0.00%) |
Jan 09, 2024 | 5.656 | 5.656 | 5.510 | 5.588 | 269,160 | -0.10(-1.71%) |
Jan 08, 2024 | 5.675 | 5.802 | 5.617 | 5.685 | 347,053 | +0.08(+1.39%) |
Jan 05, 2024 | 5.588 | 5.797 | 5.510 | 5.607 | 431,933 | +0.01(+0.17%) |
Jan 04, 2024 | 5.763 | 5.851 | 5.588 | 5.598 | 223,517 | -0.16(-2.71%) |
Jan 03, 2024 | 5.890 | 6.016 | 5.508 | 5.753 | 553,049 | -0.16(-2.64%) |
Jan 02, 2024 | 6.172 | 6.376 | 5.909 | 5.909 | 367,411 | -0.26(-4.26%) |
Dec 29, 2023 | 6.367 | 6.367 | 6.133 | 6.172 | 350,129 | -0.18(-2.76%) |
Dec 28, 2023 | 6.152 | 6.367 | 6.152 | 6.347 | 250,690 | +0.18(+3.00%) |
Dec 27, 2023 | 6.474 | 6.474 | 6.094 | 6.162 | 298,122 | -0.24(-3.80%) |
Dec 26, 2023 | 6.376 | 6.552 | 6.357 | 6.406 | 280,857 | +0.07(+1.08%) |
Dec 22, 2023 | 6.367 | 6.474 | 6.230 | 6.337 | 180,475 | -0.08(-1.21%) |
Dec 21, 2023 | 6.318 | 6.425 | 6.211 | 6.415 | 285,362 | +0.22(+3.62%) |
Dec 20, 2023 | 6.279 | 6.442 | 6.191 | 6.191 | 220,415 | -0.16(-2.45%) |
Dec 19, 2023 | 6.172 | 6.401 | 6.162 | 6.347 | 282,273 | +0.17(+2.68%) |
Dec 18, 2023 | 6.513 | 6.522 | 6.172 | 6.182 | 232,907 | -0.32(-4.94%) |
Dec 15, 2023 | 6.474 | 6.716 | 6.425 | 6.503 | 745,963 | +0.12(+1.83%) |
Dec 14, 2023 | 6.221 | 6.406 | 6.133 | 6.386 | 560,618 | +0.29(+4.79%) |
Dec 13, 2023 | 5.763 | 6.182 | 5.675 | 6.094 | 796,743 | +0.27(+4.68%) |
Dec 12, 2023 | 5.899 | 5.899 | 5.666 | 5.821 | 421,603 | -0.11(-1.81%) |
Dec 11, 2023 | 5.977 | 6.075 | 5.880 | 5.929 | 230,018 | -0.05(-0.81%) |
Dec 08, 2023 | 6.026 | 6.075 | 5.909 | 5.977 | 198,818 | -0.08(-1.29%) |
Dec 07, 2023 | 6.045 | 6.084 | 5.958 | 6.055 | 186,118 | -0.01(-0.16%) |
Dec 06, 2023 | 6.084 | 6.240 | 6.006 | 6.065 | 315,360 | +0.01(+0.16%) |
Dec 05, 2023 | 6.152 | 6.162 | 6.006 | 6.055 | 226,628 | -0.11(-1.74%) |
Dec 04, 2023 | 5.997 | 6.259 | 5.997 | 6.162 | 263,217 | +0.11(+1.77%) |
Dec 01, 2023 | 5.734 | 6.055 | 5.656 | 6.055 | 340,392 | +0.28(+4.89%) |
Nov 30, 2023 | 5.860 | 5.880 | 5.636 | 5.773 | 338,541 | -0.08(-1.41%) |
Nov 29, 2023 | 5.655 | 5.884 | 5.579 | 5.856 | 468,039 | +0.24(+4.24%) |
Nov 28, 2023 | 5.474 | 5.646 | 5.388 | 5.617 | 362,001 | +0.17(+3.15%) |
Nov 27, 2023 | 5.474 | 5.503 | 5.369 | 5.445 | 249,098 | -0.02(-0.35%) |
Nov 24, 2023 | 5.341 | 5.522 | 5.321 | 5.465 | 151,785 | +0.10(+1.96%) |
Nov 22, 2023 | 5.350 | 5.579 | 5.312 | 5.360 | 484,322 | -0.04(-0.71%) |
Nov 21, 2023 | 5.350 | 5.455 | 5.293 | 5.398 | 256,345 | +0.04(+0.71%) |
Nov 20, 2023 | 5.379 | 5.454 | 5.302 | 5.360 | 208,997 | +0.03(+0.54%) |
Nov 17, 2023 | 5.312 | 5.379 | 5.246 | 5.331 | 216,910 | +0.11(+2.19%) |
Nov 16, 2023 | 5.302 | 5.408 | 5.121 | 5.217 | 139,316 | -0.07(-1.26%) |
Nov 15, 2023 | 5.255 | 5.550 | 5.245 | 5.283 | 374,596 | +0.10(+1.84%) |
Nov 14, 2023 | 5.007 | 5.312 | 5.007 | 5.188 | 283,604 | +0.30(+6.04%) |
Nov 13, 2023 | 4.988 | 5.045 | 4.795 | 4.892 | 228,157 | -0.08(-1.54%) |
Nov 10, 2023 | 4.959 | 5.019 | 4.845 | 4.969 | 180,318 | +0.01(+0.19%) |
Nov 09, 2023 | 5.112 | 5.116 | 4.883 | 4.959 | 220,809 | -0.12(-2.44%) |
Nov 08, 2023 | 5.207 | 5.245 | 4.969 | 5.083 | 164,188 | -0.17(-3.27%) |
Nov 07, 2023 | 5.341 | 5.341 | 5.178 | 5.255 | 211,569 | -0.10(-1.96%) |
Nov 06, 2023 | 5.426 | 5.474 | 5.198 | 5.360 | 301,201 | -0.04(-0.71%) |
Nov 03, 2023 | 4.826 | 5.541 | 4.826 | 5.398 | 651,448 | +0.62(+12.86%) |
Nov 02, 2023 | 5.274 | 5.293 | 4.768 | 4.783 | 903,053 | -0.43(-8.32%) |
Nov 01, 2023 | 5.426 | 5.798 | 5.112 | 5.217 | 1,548,193 | -1.52(-22.52%) |
Oct 31, 2023 | 6.819 | 6.866 | 6.590 | 6.733 | 439,818 | -0.01(-0.14%) |
Oct 30, 2023 | 6.847 | 6.866 | 6.475 | 6.742 | 255,695 | +0.04(+0.57%) |
Oct 27, 2023 | 7.009 | 7.029 | 6.618 | 6.704 | 247,538 | -0.26(-3.70%) |
Oct 26, 2023 | 6.981 | 7.048 | 6.857 | 6.962 | 196,777 | -0.04(-0.55%) |
Oct 25, 2023 | 7.086 | 7.129 | 6.761 | 7.000 | 266,551 | -0.07(-0.94%) |
Oct 24, 2023 | 7.143 | 7.262 | 7.038 | 7.067 | 183,944 | -0.04(-0.54%) |
Oct 23, 2023 | 7.276 | 7.358 | 7.095 | 7.105 | 172,962 | -0.18(-2.49%) |
Oct 20, 2023 | 7.286 | 7.324 | 7.090 | 7.286 | 211,513 | +0.00(+0.00%) |
Oct 19, 2023 | 7.038 | 7.343 | 6.957 | 7.286 | 320,559 | +0.29(+4.09%) |
Oct 18, 2023 | 7.610 | 7.610 | 6.990 | 7.000 | 311,557 | -0.61(-8.02%) |
Oct 17, 2023 | 7.343 | 7.667 | 7.309 | 7.610 | 288,707 | +0.25(+3.37%) |
Oct 16, 2023 | 7.009 | 7.410 | 7.038 | 7.362 | 207,632 | +0.40(+5.75%) |
Oct 13, 2023 | 7.124 | 7.124 | 6.922 | 6.962 | 219,442 | -0.15(-2.14%) |
Oct 12, 2023 | 7.152 | 7.162 | 6.914 | 7.114 | 245,886 | -0.01(-0.13%) |
Oct 11, 2023 | 7.029 | 7.133 | 6.981 | 7.124 | 131,355 | +0.12(+1.77%) |
Oct 10, 2023 | 6.838 | 7.081 | 6.838 | 7.000 | 176,483 | +0.14(+2.09%) |
Oct 09, 2023 | 6.895 | 7.172 | 6.828 | 6.857 | 436,107 | -0.04(-0.55%) |
Oct 06, 2023 | 6.733 | 6.924 | 6.666 | 6.895 | 149,120 | +0.14(+2.12%) |
Oct 05, 2023 | 6.695 | 6.781 | 6.628 | 6.752 | 176,162 | +0.08(+1.14%) |
Oct 04, 2023 | 6.742 | 6.781 | 6.586 | 6.676 | 177,159 | -0.05(-0.71%) |
Oct 03, 2023 | 6.733 | 6.781 | 6.597 | 6.723 | 329,733 | +0.00(+0.00%) |
Oct 02, 2023 | 6.704 | 6.819 | 6.685 | 6.723 | 171,781 | +0.04(+0.57%) |
Sep 29, 2023 | 6.666 | 6.790 | 6.609 | 6.685 | 245,734 | +0.09(+1.30%) |
Sep 28, 2023 | 6.523 | 6.638 | 6.504 | 6.599 | 109,486 | +0.08(+1.17%) |
Sep 27, 2023 | 6.475 | 6.609 | 6.475 | 6.523 | 131,979 | +0.06(+0.88%) |
Sep 26, 2023 | 6.618 | 6.676 | 6.456 | 6.466 | 177,521 | -0.19(-2.87%) |
Sep 25, 2023 | 6.666 | 6.742 | 6.631 | 6.657 | 184,138 | -0.05(-0.71%) |
Sep 22, 2023 | 6.676 | 6.857 | 6.590 | 6.704 | 254,688 | +0.06(+0.86%) |
Sep 21, 2023 | 6.809 | 6.918 | 6.561 | 6.647 | 493,208 | -0.16(-2.38%) |
Sep 20, 2023 | 6.895 | 7.088 | 6.800 | 6.809 | 136,775 | -0.10(-1.52%) |
Sep 19, 2023 | 6.828 | 7.009 | 6.819 | 6.914 | 111,394 | +0.08(+1.12%) |
Sep 18, 2023 | 6.895 | 6.895 | 6.704 | 6.838 | 133,448 | -0.06(-0.83%) |
Sep 15, 2023 | 6.847 | 7.009 | 6.847 | 6.895 | 303,010 | +0.06(+0.84%) |
Sep 14, 2023 | 6.599 | 6.876 | 6.599 | 6.838 | 174,929 | +0.29(+4.37%) |
Sep 13, 2023 | 6.599 | 6.666 | 6.466 | 6.552 | 278,266 | -0.05(-0.72%) |
Sep 12, 2023 | 6.752 | 6.805 | 6.571 | 6.599 | 422,855 | -0.12(-1.84%) |
Sep 11, 2023 | 6.990 | 7.000 | 6.704 | 6.723 | 190,496 | -0.20(-2.89%) |
Sep 08, 2023 | 7.133 | 7.162 | 6.914 | 6.924 | 128,077 | -0.21(-2.94%) |
Sep 07, 2023 | 6.933 | 7.191 | 6.924 | 7.133 | 352,461 | +0.11(+1.63%) |
Sep 06, 2023 | 6.962 | 7.057 | 6.947 | 7.019 | 109,237 | +0.04(+0.55%) |
Sep 05, 2023 | 7.305 | 7.305 | 6.933 | 6.981 | 247,309 | -0.32(-4.44%) |
Sep 01, 2023 | 7.591 | 7.645 | 7.152 | 7.305 | 330,616 | -0.26(-3.40%) |
Aug 31, 2023 | 7.877 | 7.963 | 7.563 | 7.563 | 270,841 | -0.37(-4.69%) |
Aug 30, 2023 | 7.823 | 7.981 | 7.698 | 7.934 | 242,574 | +0.11(+1.42%) |
Aug 29, 2023 | 7.694 | 7.925 | 7.666 | 7.823 | 195,001 | +0.13(+1.68%) |
Aug 28, 2023 | 7.583 | 7.712 | 7.462 | 7.694 | 164,399 | +0.23(+3.10%) |
Aug 25, 2023 | 7.351 | 7.546 | 7.249 | 7.462 | 208,388 | +0.19(+2.54%) |
Aug 24, 2023 | 7.360 | 7.435 | 7.250 | 7.277 | 127,377 | -0.04(-0.51%) |
Aug 23, 2023 | 7.703 | 7.703 | 7.249 | 7.314 | 329,603 | -0.39(-5.05%) |
Aug 22, 2023 | 7.685 | 7.749 | 7.425 | 7.703 | 289,618 | -0.33(-4.15%) |
Aug 21, 2023 | 8.184 | 8.194 | 8.018 | 8.036 | 113,128 | -0.16(-1.92%) |
Aug 18, 2023 | 8.009 | 8.231 | 8.009 | 8.194 | 172,225 | +0.14(+1.72%) |
Aug 17, 2023 | 8.036 | 8.175 | 7.999 | 8.055 | 78,314 | +0.05(+0.58%) |
Aug 16, 2023 | 8.175 | 8.305 | 7.981 | 8.009 | 167,395 | -0.17(-2.04%) |
Aug 15, 2023 | 8.110 | 8.277 | 8.036 | 8.175 | 128,610 | +0.03(+0.34%) |
Aug 14, 2023 | 8.018 | 8.194 | 7.925 | 8.147 | 164,295 | +0.18(+2.21%) |
Aug 11, 2023 | 7.805 | 7.999 | 7.749 | 7.972 | 126,697 | +0.16(+2.01%) |
Aug 10, 2023 | 7.749 | 7.944 | 7.731 | 7.814 | 129,375 | +0.07(+0.96%) |
Aug 09, 2023 | 7.870 | 7.870 | 7.620 | 7.740 | 108,578 | -0.10(-1.30%) |
Aug 08, 2023 | 7.703 | 7.897 | 7.601 | 7.842 | 124,799 | +0.06(+0.83%) |
Aug 07, 2023 | 7.786 | 7.870 | 7.569 | 7.777 | 242,653 | +0.02(+0.24%) |
Aug 04, 2023 | 7.527 | 7.925 | 7.518 | 7.759 | 234,320 | +0.25(+3.27%) |
Aug 03, 2023 | 7.490 | 7.641 | 7.416 | 7.513 | 215,347 | +0.01(+0.12%) |
Aug 02, 2023 | 8.222 | 8.277 | 7.194 | 7.504 | 859,550 | -1.16(-13.41%) |
Aug 01, 2023 | 8.796 | 8.833 | 8.611 | 8.666 | 292,195 | -0.19(-2.19%) |
Jul 31, 2023 | 8.796 | 8.907 | 8.796 | 8.860 | 124,317 | +0.13(+1.48%) |
Jul 28, 2023 | 8.907 | 9.014 | 8.638 | 8.731 | 131,331 | -0.09(-1.05%) |
Jul 27, 2023 | 8.833 | 8.962 | 8.749 | 8.823 | 128,992 | +0.05(+0.53%) |
Jul 26, 2023 | 8.536 | 8.907 | 8.536 | 8.777 | 165,764 | +0.22(+2.60%) |
Jul 25, 2023 | 8.518 | 8.620 | 8.425 | 8.555 | 147,268 | +0.17(+1.99%) |
Jul 24, 2023 | 8.425 | 8.527 | 8.333 | 8.388 | 177,806 | +0.11(+1.34%) |
Jul 21, 2023 | 8.823 | 8.842 | 8.212 | 8.277 | 305,409 | -0.47(-5.40%) |
Jul 20, 2023 | 8.944 | 8.971 | 8.721 | 8.749 | 211,841 | -0.21(-2.38%) |
Jul 19, 2023 | 9.175 | 9.198 | 8.860 | 8.962 | 223,862 | -0.14(-1.53%) |
Jul 18, 2023 | 8.823 | 9.249 | 8.823 | 9.101 | 288,847 | +0.28(+3.15%) |
Jul 17, 2023 | 8.870 | 8.999 | 8.814 | 8.823 | 294,226 | -0.05(-0.52%) |
Jul 14, 2023 | 8.842 | 8.907 | 8.573 | 8.870 | 305,580 | -0.02(-0.21%) |
Jul 13, 2023 | 8.962 | 9.017 | 8.823 | 8.888 | 216,493 | -0.06(-0.62%) |
Jul 12, 2023 | 8.934 | 9.027 | 8.870 | 8.944 | 275,685 | +0.15(+1.68%) |
Jul 11, 2023 | 8.805 | 8.916 | 8.731 | 8.796 | 223,113 | +0.01(+0.11%) |
Jul 10, 2023 | 8.555 | 8.833 | 8.541 | 8.786 | 512,063 | +0.25(+2.98%) |
Jul 07, 2023 | 8.416 | 8.740 | 8.416 | 8.532 | 613,704 | +0.13(+1.54%) |
Jul 06, 2023 | 8.416 | 8.536 | 8.222 | 8.402 | 207,133 | -0.11(-1.25%) |
Jul 05, 2023 | 8.333 | 8.559 | 8.328 | 8.509 | 287,856 | +0.12(+1.43%) |
Jul 03, 2023 | 8.481 | 8.629 | 8.351 | 8.388 | 88,960 | -0.09(-1.09%) |
Jun 30, 2023 | 8.564 | 8.564 | 8.260 | 8.481 | 208,802 | +0.01(+0.11%) |
Jun 29, 2023 | 8.379 | 8.684 | 8.360 | 8.471 | 351,079 | +0.09(+1.11%) |
Jun 28, 2023 | 8.147 | 8.453 | 8.087 | 8.379 | 323,734 | +0.23(+2.84%) |
Jun 27, 2023 | 7.934 | 8.240 | 7.934 | 8.147 | 222,722 | +0.14(+1.73%) |
Jun 26, 2023 | 7.870 | 8.147 | 7.870 | 8.009 | 209,333 | +0.15(+1.88%) |
Jun 23, 2023 | 7.712 | 7.925 | 7.712 | 7.860 | 473,560 | +0.06(+0.71%) |
Jun 22, 2023 | 7.722 | 7.833 | 7.592 | 7.805 | 153,512 | +0.09(+1.20%) |
Jun 21, 2023 | 7.657 | 7.916 | 7.564 | 7.712 | 237,868 | +0.06(+0.73%) |
Jun 20, 2023 | 7.555 | 7.731 | 7.546 | 7.657 | 232,075 | +0.06(+0.73%) |
Jun 16, 2023 | 7.934 | 7.962 | 7.518 | 7.601 | 480,837 | -0.26(-3.30%) |
Jun 15, 2023 | 8.009 | 8.009 | 7.731 | 7.860 | 260,904 | -0.14(-1.74%) |
Jun 14, 2023 | 8.009 | 8.129 | 7.916 | 7.999 | 435,009 | +0.06(+0.82%) |
Jun 13, 2023 | 7.777 | 8.073 | 7.777 | 7.934 | 290,890 | +0.23(+3.00%) |
Jun 12, 2023 | 7.647 | 7.768 | 7.555 | 7.703 | 204,063 | +0.06(+0.73%) |
Jun 09, 2023 | 7.749 | 7.841 | 7.564 | 7.647 | 197,913 | -0.10(-1.31%) |
Jun 08, 2023 | 7.842 | 7.897 | 7.685 | 7.749 | 262,552 | +0.03(+0.36%) |
Jun 07, 2023 | 7.435 | 7.819 | 7.435 | 7.722 | 333,546 | +0.34(+4.64%) |
Jun 06, 2023 | 7.129 | 7.536 | 7.101 | 7.379 | 370,583 | +0.26(+3.64%) |
Jun 05, 2023 | 7.046 | 7.212 | 7.046 | 7.120 | 398,982 | +0.05(+0.65%) |
Jun 02, 2023 | 6.953 | 7.101 | 6.953 | 7.073 | 298,677 | +0.19(+2.69%) |
Jun 01, 2023 | 6.953 | 7.148 | 6.847 | 6.888 | 269,737 | -0.11(-1.59%) |
May 31, 2023 | 6.879 | 7.064 | 6.685 | 6.999 | 524,824 | +0.00(+0.00%) |
May 30, 2023 | 6.990 | 7.026 | 6.739 | 6.999 | 421,600 | +0.10(+1.43%) |
May 26, 2023 | 6.766 | 6.981 | 6.686 | 6.901 | 247,709 | +0.10(+1.45%) |
May 25, 2023 | 6.964 | 7.080 | 6.766 | 6.802 | 146,598 | -0.18(-2.57%) |
May 24, 2023 | 7.035 | 7.080 | 6.874 | 6.981 | 147,754 | -0.05(-0.76%) |
May 23, 2023 | 6.766 | 7.062 | 6.748 | 7.035 | 255,620 | +0.28(+4.11%) |
May 22, 2023 | 6.847 | 6.901 | 6.731 | 6.757 | 181,313 | -0.11(-1.57%) |
May 19, 2023 | 7.080 | 7.080 | 6.784 | 6.865 | 278,145 | -0.23(-3.28%) |
May 18, 2023 | 6.928 | 7.143 | 6.907 | 7.098 | 185,528 | +0.13(+1.80%) |
May 17, 2023 | 6.775 | 7.008 | 6.775 | 6.973 | 204,992 | +0.29(+4.29%) |
May 16, 2023 | 6.990 | 7.026 | 6.632 | 6.686 | 224,768 | -0.38(-5.33%) |
May 15, 2023 | 6.946 | 7.143 | 6.883 | 7.062 | 173,224 | +0.12(+1.68%) |
May 12, 2023 | 7.080 | 7.098 | 6.811 | 6.946 | 257,764 | -0.08(-1.15%) |
May 11, 2023 | 6.883 | 7.080 | 6.829 | 7.026 | 186,798 | +0.13(+1.82%) |
May 10, 2023 | 6.874 | 6.946 | 6.748 | 6.901 | 200,407 | +0.11(+1.58%) |
May 09, 2023 | 6.686 | 6.811 | 6.506 | 6.793 | 147,835 | +0.10(+1.47%) |
May 08, 2023 | 6.793 | 6.793 | 6.548 | 6.695 | 276,561 | -0.09(-1.32%) |
May 05, 2023 | 6.695 | 6.838 | 6.655 | 6.784 | 280,596 | +0.22(+3.42%) |
May 04, 2023 | 6.336 | 6.587 | 6.193 | 6.560 | 379,578 | +0.17(+2.66%) |
May 03, 2023 | 6.273 | 6.784 | 6.166 | 6.390 | 728,297 | -0.29(-4.30%) |
May 02, 2023 | 6.865 | 6.892 | 6.605 | 6.677 | 414,216 | -0.27(-3.87%) |
May 01, 2023 | 7.116 | 7.116 | 6.775 | 6.946 | 297,493 | -0.12(-1.65%) |
Apr 28, 2023 | 6.883 | 7.188 | 6.883 | 7.062 | 343,698 | +0.15(+2.20%) |
Apr 27, 2023 | 6.999 | 8.093 | 6.874 | 6.910 | 1,748,863 | -0.07(-1.03%) |
Apr 26, 2023 | 6.946 | 7.170 | 6.919 | 6.981 | 191,937 | +0.01(+0.13%) |
Apr 25, 2023 | 7.161 | 7.170 | 6.950 | 6.973 | 200,837 | -0.24(-3.35%) |
Apr 24, 2023 | 7.179 | 7.241 | 7.080 | 7.214 | 157,429 | +0.01(+0.12%) |
Apr 21, 2023 | 7.035 | 7.214 | 6.973 | 7.206 | 139,841 | +0.15(+2.16%) |
Apr 20, 2023 | 7.134 | 7.277 | 7.004 | 7.053 | 133,698 | -0.14(-1.99%) |
Apr 19, 2023 | 7.017 | 7.223 | 6.928 | 7.197 | 148,682 | +0.13(+1.90%) |
Apr 18, 2023 | 6.973 | 7.080 | 6.955 | 7.062 | 199,132 | +0.10(+1.42%) |
Apr 17, 2023 | 7.125 | 7.170 | 6.928 | 6.964 | 192,409 | -0.09(-1.27%) |
Apr 14, 2023 | 7.170 | 7.322 | 6.990 | 7.053 | 196,699 | -0.10(-1.38%) |
Apr 13, 2023 | 7.322 | 7.322 | 7.035 | 7.152 | 401,107 | -0.25(-3.39%) |
Apr 12, 2023 | 7.681 | 7.698 | 7.380 | 7.403 | 166,213 | -0.19(-2.48%) |
Apr 11, 2023 | 7.197 | 7.716 | 7.197 | 7.591 | 378,414 | +0.42(+5.88%) |
Apr 10, 2023 | 6.892 | 7.250 | 6.856 | 7.170 | 312,343 | +0.27(+3.90%) |
Apr 06, 2023 | 6.865 | 6.937 | 6.784 | 6.901 | 188,562 | +0.09(+1.32%) |
Apr 05, 2023 | 6.919 | 6.928 | 6.695 | 6.811 | 196,571 | -0.13(-1.94%) |
Apr 04, 2023 | 7.125 | 7.125 | 6.883 | 6.946 | 183,313 | -0.13(-1.90%) |