Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 6.250 | 6.360 | 6.208 | 6.360 | 8,164 | +0.11(+1.76%) |
May 21, 2024 | 5.980 | 6.250 | 5.760 | 6.250 | 18,470 | +0.32(+5.31%) |
May 20, 2024 | 5.880 | 5.990 | 5.790 | 5.935 | 12,537 | +0.08(+1.43%) |
May 17, 2024 | 5.550 | 5.877 | 5.550 | 5.851 | 9,709 | -0.00(-0.04%) |
May 16, 2024 | 5.800 | 5.880 | 5.674 | 5.854 | 10,814 | +0.04(+0.65%) |
May 15, 2024 | 5.880 | 5.880 | 5.765 | 5.816 | 3,972 | -0.06(-1.09%) |
May 14, 2024 | 5.600 | 5.880 | 5.596 | 5.880 | 6,114 | +0.21(+3.65%) |
May 13, 2024 | 5.960 | 5.960 | 5.550 | 5.673 | 7,224 | -0.23(-3.85%) |
May 10, 2024 | 5.940 | 5.990 | 5.840 | 5.900 | 8,242 | +0.35(+6.31%) |
May 09, 2024 | 5.520 | 5.980 | 5.510 | 5.550 | 6,561 | -0.10(-1.72%) |
May 08, 2024 | 5.540 | 5.820 | 5.390 | 5.647 | 12,212 | -0.05(-0.93%) |
May 07, 2024 | 5.450 | 5.720 | 5.340 | 5.700 | 9,002 | +0.34(+6.33%) |
May 06, 2024 | 5.640 | 5.640 | 5.361 | 5.361 | 6,241 | -0.04(-0.73%) |
May 03, 2024 | 5.340 | 5.550 | 5.310 | 5.400 | 9,973 | +0.07(+1.31%) |
May 02, 2024 | 5.500 | 5.694 | 5.330 | 5.330 | 5,861 | -0.27(-4.82%) |
May 01, 2024 | 5.350 | 5.800 | 5.255 | 5.600 | 12,500 | +0.55(+10.89%) |
Apr 30, 2024 | 5.000 | 5.330 | 5.000 | 5.050 | 6,371 | +0.24(+4.99%) |
Apr 26, 2024 | 4.810 | 0 | -0.11(-2.24%) | |||
Apr 25, 2024 | 5.020 | 5.070 | 4.900 | 4.920 | 21,934 | -0.09(-1.80%) |
Apr 24, 2024 | 5.090 | 5.382 | 4.990 | 5.010 | 11,204 | -0.05(-1.00%) |
Apr 23, 2024 | 5.120 | 5.170 | 5.010 | 5.061 | 9,534 | -0.14(-2.68%) |
Apr 22, 2024 | 5.370 | 5.490 | 5.200 | 5.200 | 4,947 | -0.09(-1.70%) |
Apr 19, 2024 | 5.260 | 5.350 | 5.000 | 5.290 | 29,494 | -0.17(-3.11%) |
Apr 18, 2024 | 5.200 | 5.500 | 5.170 | 5.460 | 7,486 | +0.26(+5.00%) |
Apr 17, 2024 | 5.500 | 5.500 | 5.200 | 5.200 | 19,447 | -0.35(-6.31%) |
Apr 16, 2024 | 5.600 | 5.600 | 5.140 | 5.550 | 37,770 | -0.39(-6.63%) |
Apr 15, 2024 | 5.620 | 6.210 | 5.620 | 5.944 | 64,523 | +0.81(+15.88%) |
Apr 12, 2024 | 5.510 | 5.580 | 5.017 | 5.130 | 8,919 | -0.22(-4.03%) |
Apr 11, 2024 | 5.600 | 5.600 | 5.300 | 5.345 | 11,822 | -0.07(-1.38%) |
Apr 10, 2024 | 5.890 | 5.890 | 5.260 | 5.420 | 21,844 | -0.34(-5.90%) |
Apr 09, 2024 | 5.110 | 5.800 | 5.090 | 5.760 | 28,962 | +1.01(+21.26%) |
Apr 08, 2024 | 4.820 | 4.840 | 4.690 | 4.750 | 9,531 | +0.15(+3.25%) |
Apr 05, 2024 | 4.730 | 4.730 | 4.533 | 4.600 | 4,066 | -0.01(-0.21%) |
Apr 04, 2024 | 4.640 | 4.670 | 4.480 | 4.610 | 15,259 | +0.21(+4.77%) |
Apr 03, 2024 | 4.500 | 4.500 | 4.370 | 4.400 | 1,642 | -0.02(-0.54%) |
Apr 02, 2024 | 4.580 | 4.580 | 4.400 | 4.424 | 8,390 | -0.04(-0.81%) |
Apr 01, 2024 | 4.550 | 4.750 | 4.440 | 4.460 | 11,808 | +0.16(+3.72%) |
Mar 28, 2024 | 4.510 | 4.510 | 4.300 | 4.300 | 4,830 | -0.18(-4.02%) |
Mar 27, 2024 | 4.210 | 4.480 | 4.210 | 4.480 | 3,549 | +0.19(+4.43%) |
Mar 26, 2024 | 4.600 | 4.600 | 4.210 | 4.290 | 20,426 | -0.34(-7.29%) |
Mar 25, 2024 | 4.450 | 4.830 | 4.450 | 4.627 | 7,099 | -0.02(-0.49%) |
Mar 22, 2024 | 4.640 | 4.934 | 4.564 | 4.650 | 13,577 | +0.12(+2.62%) |
Mar 21, 2024 | 4.330 | 4.610 | 4.330 | 4.531 | 23,515 | +0.13(+2.98%) |
Mar 20, 2024 | 4.510 | 4.510 | 4.010 | 4.400 | 8,953 | -0.11(-2.44%) |
Mar 19, 2024 | 4.620 | 4.620 | 4.510 | 4.510 | 6,379 | +0.00(+0.00%) |
Mar 18, 2024 | 4.490 | 4.580 | 4.367 | 4.510 | 10,699 | +0.03(+0.67%) |
Mar 15, 2024 | 4.460 | 4.480 | 4.350 | 4.480 | 10,714 | -0.01(-0.22%) |
Mar 14, 2024 | 4.480 | 4.490 | 4.351 | 4.490 | 5,946 | +0.01(+0.22%) |
Mar 13, 2024 | 4.350 | 4.490 | 4.350 | 4.480 | 13,978 | +0.20(+4.79%) |
Mar 12, 2024 | 4.280 | 4.486 | 4.151 | 4.275 | 23,684 | +0.13(+3.02%) |
Mar 11, 2024 | 4.300 | 4.490 | 4.150 | 4.150 | 14,266 | -0.01(-0.24%) |
Mar 08, 2024 | 4.290 | 4.487 | 4.100 | 4.160 | 22,757 | +0.01(+0.24%) |
Mar 07, 2024 | 3.980 | 4.150 | 3.980 | 4.150 | 17,803 | +0.38(+10.08%) |
Mar 06, 2024 | 3.810 | 3.850 | 3.710 | 3.770 | 24,460 | -0.12(-3.08%) |
Mar 05, 2024 | 4.000 | 4.080 | 3.840 | 3.890 | 20,435 | -0.11(-2.75%) |
Mar 04, 2024 | 3.810 | 4.050 | 3.810 | 4.000 | 33,316 | +0.26(+7.09%) |
Mar 01, 2024 | 4.000 | 4.000 | 3.735 | 3.735 | 26,625 | +0.19(+5.21%) |
Feb 29, 2024 | 3.980 | 3.980 | 3.550 | 3.550 | 19,125 | -0.25(-6.58%) |
Feb 28, 2024 | 3.770 | 3.930 | 3.760 | 3.800 | 5,587 | +0.05(+1.33%) |
Feb 27, 2024 | 3.700 | 3.779 | 3.630 | 3.750 | 10,445 | +0.15(+4.17%) |
Feb 26, 2024 | 3.710 | 3.830 | 3.570 | 3.600 | 6,247 | -0.11(-2.96%) |
Feb 23, 2024 | 3.680 | 3.710 | 3.530 | 3.710 | 5,770 | +0.03(+0.82%) |
Feb 22, 2024 | 3.720 | 3.720 | 3.534 | 3.680 | 17,231 | +0.16(+4.55%) |
Feb 21, 2024 | 3.490 | 3.528 | 3.355 | 3.520 | 51,987 | +0.21(+6.34%) |
Feb 20, 2024 | 3.330 | 3.404 | 3.270 | 3.310 | 9,186 | -0.12(-3.50%) |
Feb 16, 2024 | 3.200 | 3.455 | 3.200 | 3.430 | 9,628 | +0.25(+7.86%) |
Feb 15, 2024 | 3.210 | 3.280 | 3.180 | 3.180 | 22,640 | +0.11(+3.59%) |
Feb 14, 2024 | 3.050 | 3.100 | 3.050 | 3.070 | 6,863 | +0.05(+1.65%) |
Feb 13, 2024 | 3.110 | 3.190 | 3.020 | 3.020 | 8,282 | -0.13(-4.08%) |
Feb 12, 2024 | 3.050 | 3.150 | 3.050 | 3.148 | 7,880 | +0.01(+0.30%) |
Feb 09, 2024 | 3.140 | 3.150 | 3.070 | 3.139 | 5,599 | -0.04(-1.29%) |
Feb 08, 2024 | 3.150 | 3.180 | 3.150 | 3.180 | 3,792 | +0.06(+1.76%) |
Feb 07, 2024 | 3.190 | 3.190 | 3.075 | 3.125 | 7,641 | -0.19(-5.59%) |
Feb 06, 2024 | 3.250 | 3.320 | 3.240 | 3.310 | 20,215 | +0.17(+5.41%) |
Feb 05, 2024 | 3.222 | 3.222 | 3.090 | 3.140 | 6,719 | -0.20(-5.99%) |
Feb 02, 2024 | 3.300 | 3.450 | 3.270 | 3.340 | 8,528 | +0.10(+3.09%) |
Feb 01, 2024 | 3.150 | 3.240 | 3.130 | 3.240 | 5,194 | +0.10(+3.18%) |
Jan 31, 2024 | 3.250 | 3.280 | 3.050 | 3.140 | 5,852 | -0.20(-5.99%) |
Jan 30, 2024 | 3.220 | 3.380 | 3.030 | 3.340 | 12,270 | +0.36(+12.05%) |
Jan 29, 2024 | 2.960 | 3.030 | 2.900 | 2.981 | 6,766 | -0.01(-0.31%) |
Jan 26, 2024 | 3.132 | 3.132 | 2.950 | 2.990 | 10,538 | +0.05(+1.70%) |
Jan 25, 2024 | 3.270 | 3.270 | 2.920 | 2.940 | 26,452 | -0.42(-12.63%) |
Jan 24, 2024 | 3.050 | 3.365 | 3.050 | 3.365 | 6,683 | +0.23(+7.17%) |
Jan 23, 2024 | 3.300 | 3.300 | 3.060 | 3.140 | 15,313 | -0.16(-4.85%) |
Jan 22, 2024 | 3.350 | 3.590 | 3.300 | 3.300 | 5,261 | -0.03(-0.90%) |
Jan 19, 2024 | 3.400 | 3.701 | 3.240 | 3.330 | 19,897 | -0.04(-1.19%) |
Jan 18, 2024 | 3.500 | 3.500 | 3.350 | 3.370 | 27,953 | -0.13(-3.71%) |
Jan 17, 2024 | 3.610 | 3.700 | 3.500 | 3.500 | 21,901 | -0.11(-3.05%) |
Jan 16, 2024 | 3.710 | 3.710 | 3.560 | 3.610 | 8,857 | -0.04(-1.10%) |
Jan 12, 2024 | 3.700 | 3.900 | 3.650 | 3.650 | 9,206 | +0.05(+1.53%) |
Jan 11, 2024 | 3.740 | 3.740 | 3.530 | 3.595 | 14,816 | -0.06(-1.68%) |
Jan 10, 2024 | 3.684 | 3.689 | 3.616 | 3.657 | 4,127 | +0.07(+1.86%) |
Jan 09, 2024 | 3.880 | 3.880 | 3.560 | 3.590 | 30,085 | -0.31(-7.95%) |
Jan 08, 2024 | 3.980 | 3.980 | 3.760 | 3.900 | 3,538 | -0.03(-0.76%) |
Jan 05, 2024 | 4.170 | 4.170 | 3.900 | 3.930 | 24,932 | -0.12(-2.97%) |
Jan 04, 2024 | 4.105 | 4.178 | 4.050 | 4.050 | 5,115 | -0.03(-0.73%) |
Jan 03, 2024 | 4.080 | 4.100 | 3.935 | 4.080 | 11,856 | -0.08(-1.92%) |
Jan 02, 2024 | 4.060 | 4.165 | 3.990 | 4.160 | 35,574 | +0.15(+3.74%) |
Dec 29, 2023 | 4.080 | 4.164 | 4.000 | 4.010 | 10,513 | -0.03(-0.74%) |
Dec 28, 2023 | 3.870 | 4.139 | 3.870 | 4.040 | 30,063 | +0.17(+4.39%) |
Dec 27, 2023 | 3.960 | 4.025 | 3.870 | 3.870 | 13,728 | +0.08(+2.11%) |
Dec 26, 2023 | 3.940 | 3.940 | 3.790 | 3.790 | 11,553 | -0.22(-5.48%) |
Dec 22, 2023 | 3.930 | 4.045 | 3.930 | 4.010 | 11,634 | +0.08(+2.17%) |
Dec 21, 2023 | 3.978 | 3.989 | 3.850 | 3.925 | 3,692 | -0.07(-1.63%) |
Dec 20, 2023 | 3.960 | 4.000 | 3.850 | 3.990 | 30,062 | +0.16(+4.09%) |
Dec 19, 2023 | 3.690 | 3.875 | 3.690 | 3.833 | 13,409 | +0.08(+2.09%) |
Dec 18, 2023 | 3.730 | 3.890 | 3.720 | 3.755 | 18,330 | +0.28(+8.21%) |
Dec 15, 2023 | 3.750 | 3.750 | 3.330 | 3.470 | 15,889 | -0.18(-4.93%) |
Dec 14, 2023 | 3.670 | 3.700 | 3.610 | 3.650 | 12,078 | +0.09(+2.53%) |
Dec 13, 2023 | 3.500 | 3.730 | 3.420 | 3.560 | 17,584 | +0.13(+3.79%) |
Dec 12, 2023 | 3.700 | 3.700 | 3.408 | 3.430 | 37,939 | -0.36(-9.62%) |
Dec 11, 2023 | 4.080 | 4.080 | 3.700 | 3.795 | 22,913 | -0.18(-4.41%) |
Dec 08, 2023 | 4.130 | 4.250 | 3.970 | 3.970 | 23,418 | +0.04(+0.96%) |
Dec 07, 2023 | 3.961 | 3.961 | 3.864 | 3.932 | 4,512 | +0.08(+2.14%) |
Dec 06, 2023 | 3.814 | 3.960 | 3.814 | 3.850 | 12,900 | +0.04(+1.05%) |
Dec 05, 2023 | 4.000 | 4.000 | 3.800 | 3.810 | 17,406 | -0.14(-3.54%) |
Dec 04, 2023 | 4.000 | 4.000 | 3.900 | 3.950 | 12,474 | -0.04(-1.00%) |
Dec 01, 2023 | 4.050 | 4.099 | 3.930 | 3.990 | 16,691 | -0.13(-3.16%) |
Nov 30, 2023 | 4.490 | 4.490 | 4.120 | 4.120 | 23,071 | -0.37(-8.24%) |
Nov 29, 2023 | 4.640 | 4.640 | 4.150 | 4.490 | 13,139 | -0.06(-1.32%) |
Nov 28, 2023 | 4.400 | 4.610 | 4.110 | 4.550 | 33,590 | +0.48(+11.79%) |
Nov 27, 2023 | 4.030 | 4.120 | 4.030 | 4.070 | 9,486 | -0.26(-6.00%) |
Nov 24, 2023 | 4.280 | 4.418 | 4.136 | 4.330 | 8,374 | +0.40(+10.18%) |
Nov 22, 2023 | 4.290 | 4.290 | 3.869 | 3.930 | 9,671 | -0.17(-4.15%) |
Nov 21, 2023 | 4.150 | 4.209 | 4.064 | 4.100 | 8,991 | +0.14(+3.54%) |
Nov 20, 2023 | 4.100 | 4.190 | 3.950 | 3.960 | 12,799 | -0.21(-4.92%) |
Nov 17, 2023 | 4.220 | 4.340 | 4.020 | 4.165 | 1,816 | +0.09(+2.21%) |
Nov 16, 2023 | 4.381 | 4.381 | 4.075 | 4.075 | 23,581 | +0.02(+0.49%) |
Nov 15, 2023 | 3.970 | 4.175 | 3.970 | 4.055 | 6,141 | +0.18(+4.78%) |
Nov 14, 2023 | 4.010 | 4.010 | 3.870 | 3.870 | 3,952 | -0.03(-0.77%) |
Nov 13, 2023 | 3.940 | 3.980 | 3.870 | 3.900 | 12,102 | -0.21(-5.11%) |
Nov 10, 2023 | 4.180 | 4.305 | 4.080 | 4.110 | 5,656 | -0.15(-3.52%) |
Nov 09, 2023 | 4.440 | 4.440 | 4.260 | 4.260 | 1,839 | -0.06(-1.39%) |
Nov 08, 2023 | 4.460 | 4.480 | 4.300 | 4.320 | 5,976 | -0.14(-3.14%) |
Nov 07, 2023 | 4.500 | 4.530 | 4.450 | 4.460 | 5,879 | -0.06(-1.33%) |
Nov 06, 2023 | 4.780 | 4.780 | 4.500 | 4.520 | 21,503 | -0.12(-2.59%) |
Nov 03, 2023 | 4.250 | 4.640 | 4.231 | 4.640 | 20,707 | +0.65(+16.29%) |
Nov 02, 2023 | 4.240 | 4.240 | 3.990 | 3.990 | 10,632 | -0.01(-0.25%) |
Nov 01, 2023 | 3.920 | 4.040 | 3.920 | 4.000 | 22,726 | +0.39(+10.80%) |
Oct 31, 2023 | 3.910 | 3.910 | 3.580 | 3.610 | 17,047 | -0.24(-6.23%) |
Oct 30, 2023 | 4.000 | 4.000 | 3.770 | 3.850 | 17,167 | +0.11(+2.94%) |
Oct 27, 2023 | 4.020 | 4.020 | 3.700 | 3.740 | 15,948 | -0.28(-6.97%) |
Oct 26, 2023 | 4.010 | 4.130 | 3.980 | 4.020 | 22,466 | +0.13(+3.34%) |
Oct 25, 2023 | 4.200 | 4.200 | 3.880 | 3.890 | 19,564 | -0.31(-7.38%) |
Oct 24, 2023 | 4.190 | 4.200 | 4.060 | 4.200 | 14,823 | +0.22(+5.53%) |
Oct 23, 2023 | 4.000 | 4.020 | 3.814 | 3.980 | 29,880 | -0.07(-1.73%) |
Oct 20, 2023 | 4.440 | 4.440 | 4.010 | 4.050 | 34,657 | -0.49(-10.79%) |
Oct 19, 2023 | 4.650 | 4.700 | 4.500 | 4.540 | 15,104 | -0.10(-2.16%) |
Oct 18, 2023 | 4.860 | 4.858 | 4.640 | 4.640 | 13,364 | -0.21(-4.33%) |
Oct 17, 2023 | 4.850 | 4.850 | 4.700 | 4.850 | 24,444 | -0.29(-5.64%) |
Oct 16, 2023 | 4.990 | 5.235 | 5.024 | 5.140 | 19,133 | +0.09(+1.78%) |
Oct 13, 2023 | 5.120 | 5.315 | 5.020 | 5.050 | 19,416 | -0.34(-6.31%) |
Oct 12, 2023 | 5.330 | 5.390 | 5.080 | 5.390 | 14,559 | +0.00(+0.00%) |
Oct 11, 2023 | 5.300 | 5.480 | 5.190 | 5.390 | 8,159 | +0.01(+0.19%) |
Oct 10, 2023 | 5.110 | 5.500 | 5.110 | 5.380 | 16,321 | +0.31(+6.11%) |
Oct 09, 2023 | 4.925 | 5.070 | 4.850 | 5.070 | 10,210 | +0.16(+3.26%) |
Oct 06, 2023 | 5.100 | 5.280 | 4.780 | 4.910 | 40,955 | -0.47(-8.74%) |
Oct 05, 2023 | 5.380 | 5.390 | 5.115 | 5.380 | 3,670 | -0.02(-0.37%) |
Oct 04, 2023 | 5.520 | 5.595 | 5.250 | 5.400 | 12,856 | -0.29(-5.10%) |
Oct 03, 2023 | 5.690 | 5.750 | 5.600 | 5.690 | 5,275 | -0.12(-2.07%) |
Oct 02, 2023 | 6.080 | 6.080 | 5.800 | 5.810 | 6,565 | -0.11(-1.86%) |
Sep 29, 2023 | 5.900 | 6.046 | 5.772 | 5.920 | 10,380 | +0.02(+0.42%) |
Sep 28, 2023 | 5.940 | 5.990 | 5.751 | 5.895 | 19,044 | +0.26(+4.53%) |
Sep 27, 2023 | 5.910 | 5.910 | 5.596 | 5.640 | 16,793 | -0.18(-3.09%) |
Sep 26, 2023 | 6.170 | 6.170 | 5.750 | 5.820 | 19,203 | -0.09(-1.52%) |
Sep 25, 2023 | 5.810 | 5.910 | 5.910 | 5.910 | 3,699 | +0.05(+0.85%) |
Sep 22, 2023 | 5.850 | 6.016 | 5.850 | 5.860 | 7,955 | +0.03(+0.52%) |
Sep 21, 2023 | 5.900 | 5.978 | 5.830 | 5.830 | 12,216 | -0.27(-4.43%) |
Sep 20, 2023 | 6.270 | 6.310 | 6.070 | 6.100 | 8,652 | -0.17(-2.71%) |
Sep 19, 2023 | 6.200 | 6.450 | 5.996 | 6.270 | 7,569 | -0.03(-0.48%) |
Sep 18, 2023 | 6.370 | 6.450 | 6.170 | 6.300 | 6,077 | -0.14(-2.17%) |
Sep 15, 2023 | 6.440 | 6.460 | 6.250 | 6.440 | 29,932 | +0.23(+3.70%) |
Sep 14, 2023 | 6.220 | 6.350 | 6.110 | 6.210 | 24,061 | +0.16(+2.64%) |
Sep 13, 2023 | 6.350 | 6.350 | 5.990 | 6.050 | 11,822 | +0.10(+1.68%) |
Sep 12, 2023 | 6.050 | 6.050 | 5.900 | 5.950 | 32,269 | +0.00(+0.00%) |
Sep 11, 2023 | 6.050 | 6.095 | 5.890 | 5.950 | 27,193 | -0.15(-2.46%) |
Sep 08, 2023 | 6.250 | 6.260 | 6.080 | 6.100 | 23,544 | -0.17(-2.71%) |
Sep 07, 2023 | 6.490 | 6.490 | 6.035 | 6.270 | 22,199 | -0.03(-0.48%) |
Sep 06, 2023 | 6.450 | 6.560 | 6.290 | 6.300 | 16,480 | +0.04(+0.56%) |
Sep 05, 2023 | 6.320 | 6.467 | 6.210 | 6.265 | 28,658 | -0.06(-0.87%) |
Sep 01, 2023 | 6.310 | 6.440 | 6.310 | 6.320 | 3,766 | -0.02(-0.32%) |
Aug 31, 2023 | 6.310 | 6.435 | 6.258 | 6.340 | 13,113 | +0.12(+1.93%) |
Aug 30, 2023 | 6.410 | 6.410 | 6.210 | 6.220 | 24,367 | -0.16(-2.51%) |
Aug 29, 2023 | 6.500 | 6.560 | 6.250 | 6.380 | 47,979 | -0.74(-10.39%) |
Aug 28, 2023 | 7.120 | 7.120 | 6.750 | 7.120 | 9,800 | -0.03(-0.42%) |
Aug 25, 2023 | 7.240 | 7.240 | 6.797 | 7.150 | 8,037 | +0.17(+2.44%) |
Aug 24, 2023 | 7.140 | 7.140 | 6.890 | 6.980 | 8,311 | -0.16(-2.24%) |
Aug 23, 2023 | 6.970 | 7.151 | 6.970 | 7.140 | 10,760 | +0.39(+5.78%) |
Aug 22, 2023 | 6.950 | 7.034 | 6.750 | 6.750 | 8,699 | +0.04(+0.67%) |
Aug 21, 2023 | 6.680 | 6.800 | 6.620 | 6.705 | 8,450 | -0.05(-0.78%) |
Aug 18, 2023 | 6.720 | 6.770 | 6.500 | 6.758 | 14,880 | -0.06(-0.92%) |
Aug 17, 2023 | 6.960 | 6.960 | 6.810 | 6.820 | 19,565 | -0.27(-3.81%) |
Aug 16, 2023 | 7.250 | 7.250 | 7.080 | 7.090 | 10,143 | +0.13(+1.87%) |
Aug 15, 2023 | 7.010 | 7.055 | 6.960 | 6.960 | 13,516 | -0.11(-1.49%) |
Aug 14, 2023 | 7.110 | 7.150 | 7.065 | 7.065 | 3,455 | -0.05(-0.77%) |
Aug 11, 2023 | 7.070 | 7.190 | 7.000 | 7.120 | 3,320 | -0.07(-0.97%) |
Aug 10, 2023 | 7.170 | 7.390 | 7.037 | 7.190 | 9,910 | +0.18(+2.57%) |
Aug 09, 2023 | 7.140 | 7.200 | 6.960 | 7.010 | 28,205 | -0.52(-6.91%) |
Aug 08, 2023 | 7.470 | 7.530 | 7.300 | 7.530 | 16,819 | -0.09(-1.18%) |
Aug 07, 2023 | 7.540 | 7.700 | 7.540 | 7.620 | 4,220 | -0.10(-1.30%) |
Aug 04, 2023 | 7.700 | 7.810 | 7.550 | 7.720 | 22,001 | +0.00(+0.00%) |
Aug 03, 2023 | 7.750 | 7.750 | 7.450 | 7.720 | 17,836 | -0.08(-1.03%) |
Aug 02, 2023 | 8.040 | 8.040 | 7.600 | 7.800 | 58,493 | -0.54(-6.42%) |
Aug 01, 2023 | 8.430 | 8.490 | 8.030 | 8.335 | 22,383 | -0.00(-0.06%) |
Jul 31, 2023 | 8.120 | 8.500 | 8.000 | 8.340 | 37,914 | +0.08(+0.99%) |
Jul 28, 2023 | 8.270 | 8.300 | 8.050 | 8.258 | 16,459 | +0.06(+0.71%) |
Jul 27, 2023 | 8.280 | 8.310 | 8.200 | 8.200 | 5,987 | -0.08(-0.97%) |
Jul 26, 2023 | 8.500 | 8.660 | 8.250 | 8.280 | 24,465 | -0.52(-5.96%) |
Jul 25, 2023 | 8.560 | 9.560 | 8.350 | 8.805 | 16,898 | +0.33(+3.90%) |
Jul 24, 2023 | 8.410 | 8.650 | 8.271 | 8.474 | 28,510 | -0.51(-5.63%) |
Jul 21, 2023 | 9.010 | 9.060 | 8.940 | 8.980 | 7,754 | +0.04(+0.45%) |
Jul 20, 2023 | 9.050 | 9.288 | 8.910 | 8.940 | 8,592 | +0.07(+0.79%) |
Jul 19, 2023 | 9.030 | 9.195 | 8.870 | 8.870 | 11,396 | -0.42(-4.52%) |
Jul 18, 2023 | 9.290 | 9.546 | 9.170 | 9.290 | 14,667 | -0.61(-6.15%) |
Jul 17, 2023 | 9.730 | 9.899 | 8.897 | 9.899 | 6,499 | +0.42(+4.42%) |
Jul 14, 2023 | 9.718 | 9.930 | 9.410 | 9.480 | 10,690 | -0.09(-0.94%) |
Jul 13, 2023 | 9.530 | 9.717 | 9.530 | 9.570 | 15,736 | +0.48(+5.28%) |
Jul 12, 2023 | 8.910 | 9.129 | 8.910 | 9.090 | 13,157 | +0.20(+2.25%) |
Jul 11, 2023 | 8.730 | 9.100 | 8.730 | 8.890 | 7,222 | +0.31(+3.57%) |
Jul 10, 2023 | 8.430 | 8.700 | 8.322 | 8.584 | 7,591 | +0.03(+0.39%) |
Jul 07, 2023 | 8.520 | 8.780 | 8.500 | 8.550 | 5,414 | +0.15(+1.79%) |
Jul 06, 2023 | 8.690 | 8.911 | 8.400 | 8.400 | 13,962 | -0.64(-7.08%) |
Jul 05, 2023 | 8.850 | 9.224 | 8.750 | 9.040 | 3,660 | +0.29(+3.31%) |
Jul 03, 2023 | 8.980 | 8.980 | 8.750 | 8.750 | 21,885 | -0.35(-3.85%) |
Jun 30, 2023 | 8.880 | 9.100 | 8.880 | 9.100 | 8,488 | +0.23(+2.65%) |
Jun 29, 2023 | 8.970 | 8.970 | 8.865 | 8.865 | 1,454 | +0.06(+0.63%) |
Jun 28, 2023 | 8.690 | 8.980 | 8.600 | 8.809 | 5,755 | +0.19(+2.20%) |
Jun 27, 2023 | 8.770 | 8.800 | 8.590 | 8.620 | 7,982 | -0.18(-2.05%) |
Jun 26, 2023 | 8.887 | 8.980 | 8.650 | 8.800 | 4,170 | +0.09(+1.02%) |
Jun 23, 2023 | 9.020 | 9.020 | 8.600 | 8.711 | 12,691 | -0.48(-5.21%) |
Jun 22, 2023 | 9.150 | 9.290 | 9.090 | 9.190 | 20,798 | -0.36(-3.77%) |
Jun 21, 2023 | 9.770 | 9.770 | 9.140 | 9.550 | 21,586 | -0.51(-5.10%) |
Jun 20, 2023 | 10.20 | 10.20 | 9.890 | 10.06 | 17,597 | -0.42(-3.97%) |
Jun 16, 2023 | 10.00 | 10.63 | 9.980 | 10.48 | 34,436 | +0.71(+7.27%) |