Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 11.04 | 11.42 | 11.02 | 11.40 | 111,232 | +0.25(+2.24%) |
May 30, 2024 | 11.14 | 11.17 | 11.00 | 11.15 | 45,530 | +0.01(+0.09%) |
May 29, 2024 | 11.09 | 11.15 | 10.98 | 11.14 | 32,989 | +0.09(+0.81%) |
May 28, 2024 | 11.12 | 11.13 | 10.99 | 11.05 | 47,847 | -0.07(-0.63%) |
May 24, 2024 | 11.12 | 11.13 | 10.94 | 11.12 | 13,610 | +0.00(+0.00%) |
May 23, 2024 | 10.90 | 11.13 | 10.73 | 11.12 | 73,821 | +0.01(+0.09%) |
May 22, 2024 | 10.60 | 11.11 | 10.21 | 11.11 | 40,272 | +0.36(+3.35%) |
May 21, 2024 | 10.72 | 10.80 | 10.72 | 10.75 | 23,668 | +0.12(+1.13%) |
May 20, 2024 | 10.88 | 10.88 | 10.60 | 10.63 | 25,976 | -0.22(-2.03%) |
May 17, 2024 | 10.86 | 10.88 | 10.63 | 10.85 | 41,257 | -0.14(-1.27%) |
May 16, 2024 | 10.84 | 10.99 | 10.73 | 10.99 | 31,790 | +0.14(+1.29%) |
May 15, 2024 | 10.90 | 11.07 | 10.70 | 10.85 | 46,359 | -0.04(-0.37%) |
May 14, 2024 | 11.05 | 11.12 | 10.89 | 10.89 | 20,763 | -0.23(-2.07%) |
May 13, 2024 | 10.96 | 11.13 | 10.95 | 11.12 | 16,597 | -0.01(-0.09%) |
May 10, 2024 | 11.01 | 11.13 | 10.95 | 11.13 | 25,672 | +0.18(+1.64%) |
May 09, 2024 | 11.00 | 11.02 | 10.94 | 10.95 | 49,310 | -0.03(-0.27%) |
May 08, 2024 | 10.94 | 11.00 | 10.80 | 10.98 | 8,430 | +0.03(+0.27%) |
May 07, 2024 | 10.93 | 11.05 | 10.78 | 10.95 | 36,245 | +0.01(+0.09%) |
May 06, 2024 | 10.92 | 10.94 | 10.63 | 10.94 | 23,177 | +0.02(+0.18%) |
May 03, 2024 | 10.70 | 10.93 | 10.38 | 10.92 | 36,461 | +0.15(+1.39%) |
May 02, 2024 | 10.88 | 11.44 | 10.54 | 10.77 | 141,466 | -0.11(-1.01%) |
May 01, 2024 | 10.55 | 10.88 | 10.55 | 10.88 | 20,384 | +0.08(+0.74%) |
Apr 30, 2024 | 10.87 | 10.90 | 10.78 | 10.80 | 74,427 | -0.10(-0.92%) |
Apr 29, 2024 | 10.88 | 10.90 | 10.55 | 10.90 | 13,498 | +0.01(+0.09%) |
Apr 26, 2024 | 10.90 | 10.90 | 10.32 | 10.89 | 13,202 | -0.01(-0.09%) |
Apr 25, 2024 | 10.75 | 10.90 | 10.45 | 10.90 | 17,010 | +0.00(+0.00%) |
Apr 24, 2024 | 10.90 | 10.90 | 10.46 | 10.90 | 31,879 | +0.00(+0.00%) |
Apr 23, 2024 | 10.84 | 10.90 | 10.75 | 10.90 | 5,597 | +0.00(+0.00%) |
Apr 22, 2024 | 10.70 | 10.90 | 10.65 | 10.90 | 28,271 | +0.10(+0.93%) |
Apr 19, 2024 | 10.79 | 10.80 | 10.40 | 10.80 | 11,226 | +0.00(+0.00%) |
Apr 18, 2024 | 10.52 | 10.80 | 10.48 | 10.80 | 5,437 | +0.00(+0.00%) |
Apr 17, 2024 | 10.41 | 10.80 | 10.16 | 10.80 | 18,419 | +0.01(+0.09%) |
Apr 16, 2024 | 10.40 | 10.79 | 10.04 | 10.79 | 21,510 | +0.35(+3.35%) |
Apr 15, 2024 | 10.40 | 10.44 | 10.16 | 10.44 | 25,394 | +0.04(+0.38%) |
Apr 12, 2024 | 10.35 | 10.40 | 10.21 | 10.40 | 11,011 | +0.00(+0.00%) |
Apr 11, 2024 | 10.29 | 10.40 | 10.16 | 10.40 | 16,972 | +0.10(+0.97%) |
Apr 10, 2024 | 10.47 | 10.47 | 10.02 | 10.30 | 11,806 | -0.09(-0.87%) |
Apr 09, 2024 | 10.19 | 10.39 | 10.09 | 10.39 | 7,474 | +0.19(+1.86%) |
Apr 08, 2024 | 10.27 | 10.39 | 9.985 | 10.20 | 9,790 | -0.20(-1.92%) |
Apr 05, 2024 | 10.12 | 10.40 | 10.12 | 10.40 | 4,815 | +0.13(+1.27%) |
Apr 04, 2024 | 10.31 | 10.31 | 10.02 | 10.27 | 10,794 | -0.05(-0.48%) |
Apr 03, 2024 | 10.29 | 10.40 | 9.920 | 10.32 | 9,491 | -0.02(-0.19%) |
Apr 02, 2024 | 10.50 | 10.50 | 9.935 | 10.34 | 13,168 | -0.10(-0.96%) |
Apr 01, 2024 | 10.74 | 10.74 | 10.04 | 10.44 | 34,282 | -0.04(-0.38%) |
Mar 28, 2024 | 10.25 | 10.74 | 10.48 | 10.48 | 333,591 | +0.13(+1.26%) |
Mar 27, 2024 | 10.19 | 10.35 | 9.520 | 10.35 | 55,393 | +0.16(+1.57%) |
Mar 26, 2024 | 10.11 | 10.39 | 10.11 | 10.19 | 59,444 | +0.08(+0.79%) |
Mar 25, 2024 | 10.70 | 10.70 | 9.910 | 10.11 | 45,124 | -0.60(-5.60%) |
Mar 22, 2024 | 10.70 | 11.05 | 10.52 | 10.71 | 53,479 | -0.08(-0.74%) |
Mar 21, 2024 | 10.74 | 11.00 | 10.25 | 10.79 | 75,058 | -0.13(-1.19%) |
Mar 20, 2024 | 10.50 | 10.92 | 9.870 | 10.92 | 39,988 | +0.46(+4.40%) |
Mar 19, 2024 | 10.41 | 10.58 | 10.32 | 10.46 | 14,907 | -0.04(-0.38%) |
Mar 18, 2024 | 10.41 | 10.82 | 10.25 | 10.50 | 18,473 | +0.09(+0.86%) |
Mar 15, 2024 | 10.35 | 10.45 | 9.940 | 10.41 | 33,417 | -0.05(-0.48%) |
Mar 14, 2024 | 10.49 | 10.51 | 10.24 | 10.46 | 3,790 | -0.03(-0.29%) |
Mar 13, 2024 | 11.00 | 11.00 | 10.39 | 10.49 | 55,887 | -0.51(-4.64%) |
Mar 12, 2024 | 10.22 | 11.00 | 10.22 | 11.00 | 59,200 | +0.87(+8.59%) |
Mar 11, 2024 | 10.80 | 10.89 | 10.05 | 10.13 | 38,503 | -0.83(-7.57%) |
Mar 08, 2024 | 11.17 | 11.17 | 10.80 | 10.96 | 12,451 | -0.21(-1.88%) |
Mar 07, 2024 | 10.25 | 11.34 | 9.790 | 11.17 | 67,280 | +0.87(+8.45%) |
Mar 06, 2024 | 10.75 | 10.75 | 9.630 | 10.30 | 38,037 | -0.64(-5.85%) |
Mar 05, 2024 | 9.640 | 10.94 | 8.410 | 10.94 | 90,484 | +0.90(+8.96%) |
Mar 04, 2024 | 10.73 | 10.98 | 9.710 | 10.04 | 55,289 | -0.81(-7.47%) |
Mar 01, 2024 | 10.95 | 11.30 | 10.59 | 10.85 | 59,270 | -0.14(-1.27%) |
Feb 29, 2024 | 10.07 | 11.48 | 10.06 | 10.99 | 196,585 | +0.89(+8.81%) |
Feb 28, 2024 | 10.10 | 10.13 | 9.540 | 10.10 | 61,434 | +0.00(+0.00%) |
Feb 27, 2024 | 9.800 | 10.10 | 9.352 | 10.10 | 36,442 | +0.00(+0.00%) |
Feb 26, 2024 | 9.700 | 10.23 | 9.275 | 10.10 | 50,144 | +0.40(+4.12%) |
Feb 23, 2024 | 9.610 | 9.700 | 9.360 | 9.700 | 30,695 | +0.00(+0.00%) |
Feb 22, 2024 | 9.150 | 9.700 | 8.775 | 9.700 | 30,577 | +0.25(+2.65%) |
Feb 21, 2024 | 9.100 | 9.590 | 8.800 | 9.450 | 28,061 | -0.14(-1.46%) |
Feb 20, 2024 | 9.220 | 9.600 | 9.130 | 9.590 | 13,950 | +0.31(+3.34%) |
Feb 16, 2024 | 9.030 | 9.600 | 8.670 | 9.280 | 43,579 | +0.18(+1.98%) |
Feb 15, 2024 | 9.530 | 9.698 | 9.010 | 9.100 | 14,399 | -0.59(-6.09%) |
Feb 14, 2024 | 9.050 | 9.830 | 8.170 | 9.690 | 150,316 | +0.62(+6.84%) |
Feb 13, 2024 | 9.100 | 9.310 | 8.980 | 9.070 | 39,953 | -0.20(-2.16%) |
Feb 12, 2024 | 9.450 | 9.830 | 9.000 | 9.270 | 20,800 | +0.07(+0.76%) |
Feb 09, 2024 | 8.920 | 9.440 | 8.380 | 9.200 | 69,748 | +0.27(+3.02%) |
Feb 08, 2024 | 8.000 | 8.960 | 7.990 | 8.930 | 89,094 | +1.03(+13.04%) |
Feb 07, 2024 | 7.720 | 7.960 | 7.410 | 7.900 | 26,992 | +0.58(+7.92%) |
Feb 06, 2024 | 7.470 | 7.740 | 7.260 | 7.320 | 28,881 | -0.04(-0.54%) |
Feb 05, 2024 | 7.190 | 7.450 | 7.190 | 7.360 | 19,153 | +0.07(+0.96%) |
Feb 02, 2024 | 7.490 | 7.516 | 6.900 | 7.290 | 24,196 | -0.27(-3.57%) |
Feb 01, 2024 | 7.600 | 7.800 | 7.339 | 7.560 | 108,465 | +0.06(+0.80%) |
Jan 31, 2024 | 7.090 | 7.500 | 7.020 | 7.500 | 223,294 | +0.41(+5.78%) |
Jan 30, 2024 | 6.900 | 7.100 | 6.790 | 7.090 | 195,335 | +0.19(+2.75%) |
Jan 29, 2024 | 6.700 | 6.910 | 6.485 | 6.900 | 287,674 | +0.20(+2.99%) |
Jan 26, 2024 | 6.720 | 6.800 | 6.510 | 6.700 | 1,360,035 | -0.02(-0.30%) |
Jan 25, 2024 | 6.510 | 6.800 | 6.360 | 6.720 | 261,208 | +0.13(+1.97%) |
Jan 24, 2024 | 6.650 | 6.805 | 6.490 | 6.590 | 69,626 | -0.16(-2.37%) |
Jan 23, 2024 | 6.800 | 6.850 | 6.575 | 6.750 | 6,125 | -0.10(-1.46%) |
Jan 22, 2024 | 6.435 | 6.850 | 6.435 | 6.850 | 7,314 | +0.01(+0.15%) |
Jan 19, 2024 | 6.850 | 6.850 | 6.355 | 6.840 | 12,897 | +0.00(+0.00%) |
Jan 18, 2024 | 6.850 | 6.850 | 6.360 | 6.840 | 18,721 | +0.00(+0.00%) |
Jan 17, 2024 | 6.690 | 6.870 | 6.250 | 6.840 | 36,510 | -0.02(-0.29%) |
Jan 16, 2024 | 6.950 | 7.140 | 6.650 | 6.860 | 12,607 | +0.06(+0.88%) |
Jan 12, 2024 | 7.140 | 7.140 | 6.720 | 6.800 | 22,709 | -0.15(-2.16%) |
Jan 11, 2024 | 6.750 | 7.000 | 6.625 | 6.950 | 9,709 | -0.05(-0.71%) |
Jan 10, 2024 | 6.930 | 7.090 | 6.750 | 7.000 | 23,488 | -0.14(-1.96%) |
Jan 09, 2024 | 7.030 | 7.140 | 6.990 | 7.140 | 9,082 | +0.09(+1.28%) |
Jan 08, 2024 | 6.910 | 7.070 | 6.910 | 7.050 | 24,182 | +0.05(+0.71%) |
Jan 05, 2024 | 6.986 | 7.025 | 6.940 | 7.000 | 12,299 | +0.07(+1.01%) |
Jan 04, 2024 | 6.990 | 7.000 | 6.899 | 6.930 | 14,604 | -0.07(-1.00%) |
Jan 03, 2024 | 6.900 | 7.055 | 6.872 | 7.000 | 35,192 | -0.10(-1.41%) |
Jan 02, 2024 | 7.205 | 7.205 | 6.820 | 7.100 | 13,651 | -0.05(-0.70%) |
Dec 29, 2023 | 7.010 | 7.440 | 7.010 | 7.150 | 337,335 | +0.07(+0.99%) |
Dec 28, 2023 | 6.760 | 7.230 | 6.760 | 7.080 | 125,548 | +0.13(+1.87%) |
Dec 27, 2023 | 6.900 | 6.960 | 6.710 | 6.950 | 124,337 | +0.05(+0.72%) |
Dec 26, 2023 | 6.850 | 6.900 | 6.647 | 6.900 | 12,251 | +0.05(+0.73%) |
Dec 22, 2023 | 6.910 | 6.936 | 6.370 | 6.850 | 20,980 | +0.00(+0.00%) |
Dec 21, 2023 | 6.790 | 6.850 | 6.758 | 6.850 | 12,202 | +0.02(+0.29%) |
Dec 20, 2023 | 6.620 | 6.880 | 6.555 | 6.830 | 16,999 | +0.01(+0.15%) |
Dec 19, 2023 | 6.900 | 6.920 | 6.710 | 6.820 | 22,185 | -0.12(-1.73%) |
Dec 18, 2023 | 6.850 | 6.940 | 6.800 | 6.940 | 20,665 | +0.04(+0.58%) |
Dec 15, 2023 | 6.820 | 6.905 | 6.590 | 6.900 | 27,249 | -0.05(-0.72%) |
Dec 14, 2023 | 7.000 | 7.000 | 6.760 | 6.950 | 14,929 | -0.05(-0.71%) |
Dec 13, 2023 | 6.770 | 7.000 | 6.730 | 7.000 | 16,288 | +0.05(+0.72%) |
Dec 12, 2023 | 6.800 | 6.950 | 6.652 | 6.950 | 25,669 | +0.00(+0.00%) |
Dec 11, 2023 | 6.950 | 7.000 | 6.900 | 6.950 | 7,315 | +0.00(+0.00%) |
Dec 08, 2023 | 6.950 | 6.950 | 6.810 | 6.950 | 48,263 | -0.05(-0.71%) |
Dec 07, 2023 | 6.950 | 7.000 | 6.416 | 7.000 | 49,958 | +0.10(+1.45%) |
Dec 06, 2023 | 6.800 | 6.980 | 6.430 | 6.900 | 96,153 | +0.00(+0.00%) |
Dec 05, 2023 | 6.210 | 6.900 | 6.100 | 6.900 | 1,003,048 | +0.60(+9.52%) |
Dec 04, 2023 | 6.600 | 6.600 | 6.190 | 6.300 | 20,466 | -0.19(-2.93%) |
Dec 01, 2023 | 6.263 | 6.490 | 6.263 | 6.490 | 6,343 | +0.24(+3.84%) |
Nov 30, 2023 | 6.240 | 6.590 | 6.140 | 6.250 | 46,374 | -0.08(-1.19%) |
Nov 29, 2023 | 6.430 | 6.480 | 6.170 | 6.325 | 26,656 | -0.17(-2.69%) |
Nov 28, 2023 | 6.560 | 6.560 | 6.442 | 6.500 | 6,135 | -0.10(-1.52%) |
Nov 27, 2023 | 6.500 | 6.600 | 6.470 | 6.600 | 11,883 | -0.08(-1.20%) |
Nov 24, 2023 | 6.750 | 6.750 | 6.300 | 6.680 | 29,883 | -0.07(-1.04%) |
Nov 22, 2023 | 6.680 | 6.750 | 6.530 | 6.750 | 8,826 | +0.01(+0.15%) |
Nov 21, 2023 | 6.510 | 6.740 | 6.500 | 6.740 | 13,248 | +0.01(+0.15%) |
Nov 20, 2023 | 6.500 | 6.730 | 6.350 | 6.730 | 15,115 | +0.20(+3.06%) |
Nov 17, 2023 | 6.505 | 6.750 | 6.263 | 6.530 | 11,549 | -0.10(-1.51%) |
Nov 16, 2023 | 6.710 | 6.750 | 6.430 | 6.630 | 20,582 | -0.01(-0.15%) |
Nov 15, 2023 | 6.660 | 6.660 | 6.435 | 6.640 | 25,712 | +0.14(+2.15%) |
Nov 14, 2023 | 6.400 | 6.750 | 6.310 | 6.500 | 39,842 | +0.00(+0.00%) |
Nov 13, 2023 | 6.500 | 6.658 | 6.305 | 6.500 | 57,693 | +0.01(+0.15%) |
Nov 10, 2023 | 6.500 | 6.500 | 6.410 | 6.490 | 10,769 | -0.15(-2.26%) |
Nov 09, 2023 | 6.520 | 6.700 | 6.450 | 6.640 | 9,904 | +0.04(+0.61%) |
Nov 08, 2023 | 6.540 | 6.700 | 6.407 | 6.600 | 40,796 | +0.00(+0.00%) |
Nov 07, 2023 | 6.700 | 6.700 | 6.300 | 6.600 | 127,869 | +0.19(+2.96%) |
Nov 06, 2023 | 6.610 | 6.620 | 6.300 | 6.410 | 15,261 | -0.11(-1.69%) |
Nov 03, 2023 | 6.500 | 6.520 | 6.500 | 6.520 | 4,655 | +0.02(+0.38%) |
Nov 02, 2023 | 6.550 | 6.680 | 6.380 | 6.495 | 10,256 | -0.00(-0.08%) |
Nov 01, 2023 | 6.520 | 6.520 | 6.460 | 6.500 | 5,570 | +0.00(+0.00%) |
Oct 31, 2023 | 6.530 | 6.540 | 6.170 | 6.500 | 41,362 | +0.00(+0.00%) |
Oct 30, 2023 | 7.040 | 7.040 | 6.470 | 6.500 | 12,404 | -0.07(-1.07%) |
Oct 27, 2023 | 6.420 | 6.570 | 6.420 | 6.570 | 13,239 | +0.06(+0.92%) |
Oct 26, 2023 | 6.460 | 6.510 | 6.295 | 6.510 | 21,485 | +0.05(+0.77%) |
Oct 25, 2023 | 6.480 | 6.500 | 6.400 | 6.460 | 18,086 | -0.24(-3.58%) |
Oct 24, 2023 | 6.550 | 6.700 | 6.220 | 6.700 | 24,203 | +0.22(+3.40%) |
Oct 23, 2023 | 6.270 | 6.600 | 6.190 | 6.480 | 32,354 | +0.00(+0.00%) |
Oct 20, 2023 | 6.510 | 6.600 | 6.160 | 6.480 | 25,517 | -0.24(-3.57%) |
Oct 19, 2023 | 6.490 | 6.800 | 6.490 | 6.720 | 24,500 | +0.02(+0.30%) |
Oct 18, 2023 | 6.700 | 6.790 | 6.500 | 6.700 | 14,034 | +0.00(+0.00%) |
Oct 17, 2023 | 6.690 | 6.775 | 5.900 | 6.700 | 27,227 | +0.00(+0.00%) |
Oct 16, 2023 | 7.250 | 6.740 | 6.510 | 6.700 | 24,241 | +0.10(+1.52%) |
Oct 13, 2023 | 6.610 | 6.750 | 6.440 | 6.600 | 17,208 | +0.10(+1.54%) |
Oct 12, 2023 | 5.929 | 6.800 | 5.905 | 6.500 | 128,678 | -0.02(-0.31%) |
Oct 11, 2023 | 6.530 | 6.590 | 6.490 | 6.520 | 24,546 | -0.04(-0.61%) |
Oct 10, 2023 | 6.600 | 6.680 | 5.810 | 6.560 | 50,306 | -0.10(-1.50%) |
Oct 09, 2023 | 6.870 | 6.870 | 6.530 | 6.660 | 26,557 | -0.11(-1.62%) |
Oct 06, 2023 | 6.780 | 6.800 | 6.510 | 6.770 | 6,571 | -0.03(-0.44%) |
Oct 05, 2023 | 6.620 | 6.820 | 6.600 | 6.800 | 11,494 | +0.03(+0.44%) |
Oct 04, 2023 | 6.580 | 6.800 | 6.560 | 6.770 | 4,760 | -0.04(-0.59%) |
Oct 03, 2023 | 6.800 | 7.000 | 6.540 | 6.810 | 10,788 | +0.00(+0.00%) |
Oct 02, 2023 | 6.870 | 7.020 | 6.560 | 6.810 | 14,049 | -0.21(-2.99%) |
Sep 29, 2023 | 7.110 | 7.500 | 6.670 | 7.020 | 63,029 | -0.38(-5.14%) |
Sep 28, 2023 | 7.460 | 7.460 | 7.054 | 7.400 | 8,527 | +0.07(+0.95%) |
Sep 27, 2023 | 7.320 | 7.460 | 7.050 | 7.330 | 15,680 | -0.07(-0.95%) |
Sep 26, 2023 | 7.490 | 7.500 | 7.170 | 7.400 | 14,686 | +0.05(+0.68%) |
Sep 25, 2023 | 7.210 | 7.500 | 7.135 | 7.350 | 29,897 | -0.15(-2.00%) |
Sep 22, 2023 | 7.500 | 7.500 | 7.300 | 7.500 | 19,620 | +0.00(+0.00%) |
Sep 21, 2023 | 7.490 | 7.500 | 7.060 | 7.500 | 13,054 | -0.20(-2.60%) |
Sep 20, 2023 | 7.620 | 7.720 | 7.460 | 7.700 | 16,473 | -0.02(-0.26%) |
Sep 19, 2023 | 7.160 | 7.720 | 6.660 | 7.720 | 31,653 | +0.52(+7.22%) |
Sep 18, 2023 | 7.100 | 7.610 | 7.100 | 7.200 | 12,239 | -0.04(-0.55%) |
Sep 15, 2023 | 7.570 | 7.740 | 7.060 | 7.240 | 34,463 | -0.18(-2.43%) |
Sep 14, 2023 | 7.580 | 7.760 | 7.400 | 7.420 | 22,737 | -0.22(-2.88%) |
Sep 13, 2023 | 7.640 | 7.640 | 7.050 | 7.640 | 16,630 | +0.05(+0.66%) |
Sep 12, 2023 | 7.410 | 7.640 | 7.320 | 7.590 | 16,303 | +0.17(+2.29%) |
Sep 11, 2023 | 7.630 | 7.630 | 7.120 | 7.420 | 19,366 | +0.03(+0.41%) |
Sep 08, 2023 | 7.340 | 7.415 | 7.200 | 7.390 | 14,046 | +0.28(+3.94%) |
Sep 07, 2023 | 7.090 | 7.500 | 7.090 | 7.110 | 18,837 | -0.19(-2.60%) |
Sep 06, 2023 | 7.390 | 7.500 | 7.070 | 7.300 | 15,532 | -0.15(-2.01%) |
Sep 05, 2023 | 7.655 | 7.781 | 7.450 | 7.450 | 18,551 | -0.45(-5.70%) |
Sep 01, 2023 | 7.950 | 7.950 | 7.520 | 7.900 | 27,942 | +0.09(+1.15%) |
Aug 31, 2023 | 7.930 | 7.985 | 7.570 | 7.810 | 49,972 | -0.10(-1.26%) |
Aug 30, 2023 | 7.850 | 7.950 | 7.560 | 7.910 | 26,239 | +0.08(+1.02%) |
Aug 29, 2023 | 7.835 | 7.945 | 7.340 | 7.830 | 41,966 | +0.05(+0.64%) |
Aug 28, 2023 | 7.700 | 7.980 | 7.510 | 7.780 | 16,079 | +0.07(+0.84%) |
Aug 25, 2023 | 7.890 | 7.940 | 7.342 | 7.715 | 100,037 | -0.28(-3.44%) |
Aug 24, 2023 | 7.710 | 7.990 | 7.490 | 7.990 | 17,701 | +0.15(+1.91%) |
Aug 23, 2023 | 7.980 | 7.990 | 7.750 | 7.840 | 29,129 | -0.15(-1.88%) |
Aug 22, 2023 | 7.980 | 7.990 | 7.760 | 7.990 | 5,664 | +0.12(+1.46%) |
Aug 21, 2023 | 7.770 | 7.990 | 7.520 | 7.875 | 9,047 | -0.12(-1.44%) |
Aug 18, 2023 | 7.230 | 7.990 | 7.180 | 7.990 | 34,514 | +0.64(+8.71%) |
Aug 17, 2023 | 7.510 | 7.600 | 7.160 | 7.350 | 22,168 | -0.04(-0.54%) |
Aug 16, 2023 | 7.650 | 7.980 | 7.332 | 7.390 | 80,010 | -0.41(-5.26%) |
Aug 15, 2023 | 7.100 | 7.805 | 6.815 | 7.800 | 71,031 | +0.80(+11.43%) |
Aug 14, 2023 | 7.200 | 7.200 | 6.900 | 7.000 | 5,224 | -0.30(-4.11%) |
Aug 11, 2023 | 6.950 | 7.300 | 6.290 | 7.300 | 19,914 | +0.06(+0.90%) |
Aug 10, 2023 | 6.880 | 7.250 | 6.863 | 7.235 | 21,687 | +0.68(+10.29%) |
Aug 09, 2023 | 6.370 | 6.850 | 5.980 | 6.560 | 66,309 | +0.62(+10.53%) |
Aug 08, 2023 | 6.240 | 6.250 | 5.899 | 5.935 | 9,630 | -0.32(-5.04%) |
Aug 07, 2023 | 5.938 | 6.250 | 5.938 | 6.250 | 2,117 | -0.05(-0.79%) |
Aug 04, 2023 | 6.120 | 6.300 | 5.511 | 6.300 | 11,603 | +0.19(+3.11%) |
Aug 03, 2023 | 6.064 | 6.288 | 6.064 | 6.110 | 7,345 | -0.09(-1.45%) |
Aug 02, 2023 | 5.980 | 6.460 | 5.910 | 6.200 | 6,948 | +0.22(+3.68%) |
Aug 01, 2023 | 6.200 | 6.250 | 5.980 | 5.980 | 6,465 | -0.24(-3.86%) |
Jul 31, 2023 | 6.210 | 6.300 | 6.200 | 6.220 | 6,791 | -0.12(-1.82%) |
Jul 28, 2023 | 6.000 | 6.450 | 6.000 | 6.335 | 20,977 | +0.43(+7.37%) |
Jul 27, 2023 | 5.907 | 5.940 | 5.348 | 5.900 | 11,813 | +0.34(+6.12%) |
Jul 26, 2023 | 5.370 | 5.930 | 5.370 | 5.560 | 1,678 | -0.24(-4.14%) |
Jul 25, 2023 | 5.340 | 5.800 | 5.340 | 5.800 | 8,093 | +0.30(+5.45%) |
Jul 24, 2023 | 5.380 | 5.500 | 5.370 | 5.500 | 7,060 | +0.05(+0.92%) |
Jul 21, 2023 | 5.710 | 5.710 | 5.417 | 5.450 | 3,472 | -0.26(-4.55%) |
Jul 20, 2023 | 5.840 | 5.850 | 5.370 | 5.710 | 9,590 | -0.22(-3.71%) |
Jul 19, 2023 | 6.000 | 6.000 | 5.890 | 5.930 | 2,320 | -0.07(-1.17%) |
Jul 18, 2023 | 6.180 | 6.200 | 5.860 | 6.000 | 12,962 | -0.05(-0.82%) |
Jul 17, 2023 | 6.000 | 6.150 | 5.840 | 6.050 | 10,444 | +0.05(+0.83%) |
Jul 14, 2023 | 5.690 | 6.150 | 5.690 | 6.000 | 39,731 | -0.20(-3.23%) |
Jul 13, 2023 | 5.910 | 6.400 | 5.910 | 6.200 | 29,496 | +0.25(+4.20%) |
Jul 12, 2023 | 6.010 | 6.010 | 5.920 | 5.950 | 28,439 | -0.05(-0.83%) |
Jul 11, 2023 | 5.830 | 6.160 | 5.500 | 6.000 | 10,425 | +0.18(+3.09%) |
Jul 10, 2023 | 5.680 | 5.830 | 5.360 | 5.820 | 3,211 | +0.00(+0.00%) |
Jul 07, 2023 | 6.040 | 6.050 | 5.740 | 5.820 | 10,119 | -0.18(-3.00%) |
Jul 06, 2023 | 5.690 | 6.040 | 5.690 | 6.000 | 14,908 | +0.00(+0.00%) |
Jul 05, 2023 | 6.440 | 6.440 | 5.990 | 6.000 | 2,689 | -0.50(-7.69%) |
Jul 03, 2023 | 6.300 | 6.530 | 5.700 | 6.500 | 31,448 | +0.10(+1.56%) |
Jun 30, 2023 | 5.810 | 6.500 | 5.600 | 6.400 | 37,935 | +0.40(+6.67%) |
Jun 29, 2023 | 6.300 | 6.591 | 5.990 | 6.000 | 29,229 | -0.30(-4.76%) |
Jun 28, 2023 | 5.951 | 6.300 | 5.951 | 6.300 | 7,572 | +0.22(+3.62%) |
Jun 27, 2023 | 5.520 | 6.080 | 5.350 | 6.080 | 38,456 | +0.78(+14.72%) |
Jun 26, 2023 | 5.190 | 5.385 | 5.190 | 5.300 | 12,578 | +0.00(+0.00%) |
Jun 23, 2023 | 5.300 | 5.305 | 5.300 | 5.300 | 5,249 | +0.00(+0.00%) |
Jun 22, 2023 | 5.590 | 5.681 | 4.800 | 5.300 | 68,910 | -0.29(-5.17%) |
Jun 21, 2023 | 5.640 | 5.700 | 5.500 | 5.589 | 4,964 | -0.15(-2.63%) |
Jun 20, 2023 | 6.000 | 6.030 | 5.539 | 5.740 | 127,613 | -0.33(-5.44%) |
Jun 16, 2023 | 6.000 | 6.080 | 6.000 | 6.070 | 9,073 | +0.07(+1.17%) |
Jun 15, 2023 | 6.050 | 6.050 | 6.000 | 6.000 | 8,881 | +0.00(+0.00%) |
Jun 14, 2023 | 6.000 | 6.078 | 6.000 | 6.000 | 26,879 | +0.00(+0.00%) |
Jun 13, 2023 | 6.000 | 6.073 | 6.000 | 6.000 | 20,401 | -0.01(-0.25%) |
Jun 12, 2023 | 6.030 | 6.030 | 6.000 | 6.015 | 3,940 | +0.01(+0.25%) |
Jun 09, 2023 | 5.900 | 6.080 | 5.310 | 6.000 | 33,097 | -0.09(-1.48%) |
Jun 08, 2023 | 6.090 | 6.110 | 5.988 | 6.090 | 12,294 | -0.08(-1.30%) |
Jun 07, 2023 | 6.270 | 6.370 | 6.060 | 6.170 | 7,966 | -0.08(-1.28%) |
Jun 06, 2023 | 6.050 | 6.250 | 6.010 | 6.250 | 40,544 | +0.23(+3.82%) |
Jun 05, 2023 | 6.020 | 6.200 | 6.020 | 6.020 | 7,926 | -0.21(-3.37%) |
Jun 02, 2023 | 6.200 | 6.230 | 6.000 | 6.230 | 11,258 | +0.09(+1.47%) |