Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 7.830 | 7.830 | 7.565 | 7.660 | 727,808 | -0.11(-1.42%) |
May 30, 2024 | 7.710 | 7.810 | 7.680 | 7.770 | 178,553 | +0.04(+0.52%) |
May 29, 2024 | 7.840 | 7.900 | 7.635 | 7.730 | 431,265 | -0.20(-2.52%) |
May 28, 2024 | 7.840 | 8.000 | 7.840 | 7.930 | 153,790 | +0.02(+0.25%) |
May 24, 2024 | 7.860 | 7.930 | 7.800 | 7.910 | 181,575 | +0.06(+0.76%) |
May 23, 2024 | 8.120 | 8.120 | 7.740 | 7.850 | 553,668 | -0.26(-3.21%) |
May 22, 2024 | 8.180 | 8.245 | 8.015 | 8.110 | 154,891 | -0.09(-1.10%) |
May 21, 2024 | 8.040 | 8.270 | 8.010 | 8.200 | 290,956 | -0.02(-0.24%) |
May 20, 2024 | 7.940 | 8.330 | 7.900 | 8.220 | 588,358 | +0.27(+3.40%) |
May 17, 2024 | 7.850 | 7.970 | 7.765 | 7.950 | 345,151 | +0.20(+2.51%) |
May 16, 2024 | 7.690 | 7.825 | 7.595 | 7.755 | 516,431 | +0.01(+0.19%) |
May 15, 2024 | 7.850 | 7.855 | 7.635 | 7.740 | 275,123 | +0.03(+0.39%) |
May 14, 2024 | 7.780 | 7.795 | 7.600 | 7.710 | 439,209 | -0.01(-0.13%) |
May 13, 2024 | 7.780 | 7.865 | 7.710 | 7.720 | 218,475 | -0.05(-0.64%) |
May 10, 2024 | 7.950 | 7.980 | 7.710 | 7.770 | 270,314 | -0.13(-1.65%) |
May 09, 2024 | 7.720 | 7.930 | 7.705 | 7.900 | 160,839 | +0.17(+2.20%) |
May 08, 2024 | 7.780 | 7.785 | 7.673 | 7.730 | 139,980 | -0.11(-1.40%) |
May 07, 2024 | 7.750 | 7.910 | 7.660 | 7.840 | 279,552 | +0.08(+1.03%) |
May 06, 2024 | 7.900 | 7.960 | 7.685 | 7.760 | 559,179 | -0.05(-0.64%) |
May 03, 2024 | 7.770 | 7.810 | 7.705 | 7.810 | 222,046 | +0.12(+1.56%) |
May 02, 2024 | 7.720 | 7.750 | 7.605 | 7.690 | 110,272 | +0.04(+0.52%) |
May 01, 2024 | 7.670 | 7.800 | 7.610 | 7.650 | 230,141 | +0.00(+0.00%) |
Apr 30, 2024 | 7.820 | 7.840 | 7.650 | 7.650 | 180,144 | -0.23(-2.92%) |
Apr 29, 2024 | 7.900 | 7.910 | 7.800 | 7.880 | 166,141 | +0.02(+0.25%) |
Apr 26, 2024 | 7.840 | 7.920 | 7.735 | 7.860 | 239,853 | +0.08(+1.03%) |
Apr 25, 2024 | 7.600 | 7.950 | 7.520 | 7.780 | 565,556 | +0.07(+0.91%) |
Apr 24, 2024 | 7.840 | 7.960 | 7.652 | 7.710 | 240,004 | -0.17(-2.16%) |
Apr 23, 2024 | 7.780 | 8.060 | 7.680 | 7.880 | 431,421 | +0.06(+0.77%) |
Apr 22, 2024 | 7.800 | 7.830 | 7.650 | 7.820 | 274,752 | +0.02(+0.26%) |
Apr 19, 2024 | 8.080 | 8.080 | 7.755 | 7.800 | 398,731 | -0.06(-0.76%) |
Apr 18, 2024 | 7.850 | 7.925 | 7.780 | 7.860 | 207,800 | +0.01(+0.13%) |
Apr 17, 2024 | 7.740 | 7.920 | 7.740 | 7.850 | 251,448 | +0.20(+2.61%) |
Apr 16, 2024 | 7.610 | 7.770 | 7.490 | 7.650 | 422,024 | -0.08(-1.03%) |
Apr 15, 2024 | 7.800 | 7.800 | 7.600 | 7.730 | 621,834 | -0.01(-0.13%) |
Apr 12, 2024 | 8.090 | 8.230 | 7.710 | 7.740 | 752,446 | -0.34(-4.21%) |
Apr 11, 2024 | 8.140 | 8.170 | 7.970 | 8.080 | 428,888 | -0.05(-0.62%) |
Apr 10, 2024 | 8.250 | 8.250 | 7.880 | 8.130 | 1,398,091 | -0.18(-2.17%) |
Apr 09, 2024 | 8.380 | 8.430 | 8.180 | 8.310 | 806,006 | +0.00(+0.00%) |
Apr 08, 2024 | 8.270 | 8.490 | 8.260 | 8.310 | 506,006 | +0.08(+0.97%) |
Apr 05, 2024 | 8.340 | 8.385 | 8.220 | 8.230 | 254,188 | -0.15(-1.79%) |
Apr 04, 2024 | 8.650 | 8.750 | 8.350 | 8.380 | 325,641 | -0.24(-2.78%) |
Apr 03, 2024 | 8.480 | 8.810 | 8.480 | 8.620 | 395,213 | +0.14(+1.65%) |
Apr 02, 2024 | 8.560 | 8.595 | 8.393 | 8.480 | 271,635 | -0.15(-1.74%) |
Apr 01, 2024 | 8.560 | 8.840 | 8.520 | 8.630 | 550,320 | +0.14(+1.65%) |
Mar 28, 2024 | 8.540 | 8.500 | 8.500 | 8.490 | 354,462 | +0.06(+0.71%) |
Mar 27, 2024 | 8.430 | 8.485 | 8.230 | 8.430 | 421,989 | +0.04(+0.48%) |
Mar 26, 2024 | 8.180 | 8.570 | 8.180 | 8.390 | 502,117 | +0.24(+2.94%) |
Mar 25, 2024 | 7.900 | 8.290 | 7.900 | 8.150 | 560,343 | +0.26(+3.30%) |
Mar 22, 2024 | 8.020 | 8.030 | 7.890 | 7.890 | 207,180 | -0.13(-1.62%) |
Mar 21, 2024 | 8.060 | 8.125 | 7.980 | 8.020 | 300,201 | +0.02(+0.25%) |
Mar 20, 2024 | 7.740 | 8.090 | 7.739 | 8.000 | 364,063 | +0.27(+3.49%) |
Mar 19, 2024 | 7.570 | 7.845 | 7.570 | 7.730 | 311,012 | +0.10(+1.31%) |
Mar 18, 2024 | 7.770 | 7.825 | 7.630 | 7.630 | 267,257 | -0.14(-1.80%) |
Mar 15, 2024 | 7.620 | 7.860 | 7.620 | 7.770 | 488,016 | +0.13(+1.70%) |
Mar 14, 2024 | 7.870 | 7.920 | 7.590 | 7.640 | 506,452 | -0.31(-3.90%) |
Mar 13, 2024 | 7.790 | 7.970 | 7.790 | 7.950 | 525,099 | +0.16(+2.05%) |
Mar 12, 2024 | 7.730 | 7.810 | 7.640 | 7.790 | 504,267 | +0.05(+0.65%) |
Mar 11, 2024 | 8.000 | 8.030 | 7.740 | 7.740 | 287,966 | -0.30(-3.73%) |
Mar 08, 2024 | 8.150 | 8.215 | 7.965 | 8.040 | 632,731 | -0.02(-0.25%) |
Mar 07, 2024 | 8.030 | 8.110 | 7.940 | 8.060 | 742,777 | +0.19(+2.41%) |
Mar 06, 2024 | 7.720 | 7.945 | 7.580 | 7.870 | 1,696,220 | +0.28(+3.69%) |
Mar 05, 2024 | 7.820 | 7.860 | 7.535 | 7.590 | 1,172,521 | -0.30(-3.80%) |
Mar 04, 2024 | 7.890 | 7.990 | 7.735 | 7.890 | 2,061,545 | +0.00(+0.00%) |
Mar 01, 2024 | 8.170 | 8.170 | 7.890 | 7.890 | 964,282 | -0.20(-2.47%) |
Feb 29, 2024 | 8.400 | 8.470 | 8.065 | 8.090 | 762,162 | -0.31(-3.69%) |
Feb 28, 2024 | 8.660 | 8.750 | 8.355 | 8.400 | 383,428 | -0.33(-3.78%) |
Feb 27, 2024 | 8.332 | 8.790 | 8.293 | 8.730 | 599,871 | +0.47(+5.66%) |
Feb 26, 2024 | 8.342 | 8.377 | 8.243 | 8.263 | 329,435 | -0.07(-0.84%) |
Feb 23, 2024 | 8.302 | 8.347 | 8.233 | 8.332 | 179,592 | +0.06(+0.72%) |
Feb 22, 2024 | 8.352 | 8.382 | 8.253 | 8.273 | 270,920 | +0.00(+0.00%) |
Feb 21, 2024 | 8.203 | 8.288 | 8.133 | 8.273 | 274,452 | +0.09(+1.09%) |
Feb 20, 2024 | 8.293 | 8.367 | 8.153 | 8.183 | 294,347 | -0.17(-2.02%) |
Feb 16, 2024 | 8.382 | 8.541 | 8.283 | 8.352 | 463,167 | -0.07(-0.83%) |
Feb 15, 2024 | 8.114 | 8.452 | 8.034 | 8.422 | 569,058 | +0.32(+3.93%) |
Feb 14, 2024 | 7.905 | 8.161 | 7.815 | 8.104 | 477,440 | +0.24(+3.03%) |
Feb 13, 2024 | 7.895 | 7.935 | 7.785 | 7.865 | 706,383 | -0.15(-1.86%) |
Feb 12, 2024 | 8.104 | 8.178 | 7.984 | 8.014 | 409,794 | -0.15(-1.83%) |
Feb 09, 2024 | 7.954 | 8.223 | 7.827 | 8.163 | 1,993,907 | +0.27(+3.40%) |
Feb 08, 2024 | 8.293 | 8.293 | 7.736 | 7.895 | 1,403,386 | -0.38(-4.57%) |
Feb 07, 2024 | 8.203 | 8.302 | 7.905 | 8.273 | 1,813,719 | -0.03(-0.36%) |
Feb 06, 2024 | 8.253 | 8.382 | 8.183 | 8.302 | 686,573 | +0.05(+0.60%) |
Feb 05, 2024 | 8.173 | 8.293 | 8.034 | 8.253 | 452,370 | -0.02(-0.24%) |
Feb 02, 2024 | 8.312 | 8.352 | 8.173 | 8.273 | 289,582 | -0.09(-1.07%) |
Feb 01, 2024 | 8.362 | 8.402 | 8.228 | 8.362 | 487,609 | +0.07(+0.84%) |
Jan 31, 2024 | 8.710 | 8.710 | 8.268 | 8.293 | 570,004 | -0.38(-4.36%) |
Jan 30, 2024 | 8.561 | 8.760 | 8.481 | 8.670 | 472,136 | +0.06(+0.69%) |
Jan 29, 2024 | 8.501 | 8.636 | 8.422 | 8.611 | 479,486 | +0.06(+0.70%) |
Jan 26, 2024 | 8.402 | 8.601 | 8.322 | 8.551 | 350,956 | +0.23(+2.75%) |
Jan 25, 2024 | 8.501 | 8.501 | 8.188 | 8.322 | 451,756 | -0.07(-0.83%) |
Jan 24, 2024 | 8.452 | 8.511 | 8.367 | 8.392 | 512,010 | +0.02(+0.24%) |
Jan 23, 2024 | 8.760 | 8.819 | 8.352 | 8.372 | 1,000,327 | -0.25(-2.88%) |
Jan 22, 2024 | 8.471 | 8.750 | 8.382 | 8.621 | 1,562,354 | -0.40(-4.41%) |
Jan 19, 2024 | 9.058 | 9.058 | 8.867 | 9.018 | 341,311 | -0.02(-0.22%) |
Jan 18, 2024 | 9.237 | 9.267 | 8.911 | 9.038 | 421,308 | -0.18(-1.94%) |
Jan 17, 2024 | 9.167 | 9.227 | 9.028 | 9.217 | 413,432 | -0.07(-0.75%) |
Jan 16, 2024 | 9.356 | 9.366 | 9.217 | 9.287 | 710,177 | -0.13(-1.37%) |
Jan 12, 2024 | 9.337 | 9.456 | 9.302 | 9.416 | 794,278 | +0.14(+1.50%) |
Jan 11, 2024 | 9.396 | 9.396 | 9.247 | 9.277 | 537,775 | -0.17(-1.79%) |
Jan 10, 2024 | 9.386 | 9.501 | 9.307 | 9.446 | 888,052 | +0.04(+0.42%) |
Jan 09, 2024 | 9.515 | 9.515 | 9.282 | 9.406 | 608,138 | -0.14(-1.46%) |
Jan 08, 2024 | 9.645 | 9.669 | 9.486 | 9.545 | 742,390 | -0.09(-0.98%) |
Jan 05, 2024 | 9.466 | 9.704 | 9.456 | 9.640 | 769,118 | +0.14(+1.52%) |
Jan 04, 2024 | 9.605 | 9.744 | 9.419 | 9.496 | 881,592 | -0.10(-1.04%) |
Jan 03, 2024 | 9.476 | 9.645 | 9.277 | 9.595 | 1,008,676 | +0.12(+1.26%) |
Jan 02, 2024 | 9.883 | 9.933 | 9.426 | 9.476 | 701,893 | -0.50(-4.99%) |
Dec 29, 2023 | 10.00 | 10.08 | 9.883 | 9.973 | 572,200 | -0.10(-0.99%) |
Dec 28, 2023 | 10.16 | 10.17 | 9.993 | 10.07 | 765,150 | -0.09(-0.88%) |
Dec 27, 2023 | 10.13 | 10.19 | 10.05 | 10.16 | 577,300 | +0.08(+0.79%) |
Dec 26, 2023 | 10.05 | 10.11 | 9.943 | 10.08 | 361,876 | +0.09(+0.90%) |
Dec 22, 2023 | 9.685 | 10.04 | 9.675 | 9.993 | 693,663 | +0.31(+3.18%) |
Dec 21, 2023 | 9.416 | 9.769 | 9.416 | 9.685 | 712,492 | +0.40(+4.28%) |
Dec 20, 2023 | 9.317 | 9.665 | 9.207 | 9.287 | 1,311,566 | -0.02(-0.21%) |
Dec 19, 2023 | 9.088 | 9.396 | 9.078 | 9.307 | 872,186 | +0.22(+2.41%) |
Dec 18, 2023 | 9.148 | 9.625 | 9.058 | 9.088 | 2,098,461 | +0.43(+4.94%) |
Dec 15, 2023 | 8.680 | 8.810 | 8.631 | 8.660 | 1,211,543 | -0.05(-0.57%) |
Dec 14, 2023 | 8.481 | 8.760 | 8.481 | 8.710 | 945,621 | +0.34(+4.04%) |
Dec 13, 2023 | 8.014 | 8.432 | 7.940 | 8.372 | 1,559,620 | +0.40(+4.99%) |
Dec 12, 2023 | 8.084 | 8.084 | 7.840 | 7.974 | 681,863 | -0.11(-1.35%) |
Dec 11, 2023 | 8.074 | 8.133 | 8.034 | 8.084 | 294,244 | -0.02(-0.25%) |
Dec 08, 2023 | 8.213 | 8.297 | 8.054 | 8.104 | 157,711 | -0.09(-1.09%) |
Dec 07, 2023 | 8.183 | 8.223 | 8.024 | 8.193 | 557,481 | +0.03(+0.37%) |
Dec 06, 2023 | 8.322 | 8.422 | 8.163 | 8.163 | 381,422 | -0.14(-1.68%) |
Dec 05, 2023 | 8.561 | 8.571 | 8.302 | 8.302 | 498,018 | -0.29(-3.36%) |
Dec 04, 2023 | 8.561 | 8.660 | 8.491 | 8.591 | 549,370 | +0.01(+0.12%) |
Dec 01, 2023 | 8.342 | 8.601 | 8.322 | 8.581 | 661,030 | +0.21(+2.49%) |
Nov 30, 2023 | 8.302 | 8.432 | 8.283 | 8.372 | 550,238 | +0.10(+1.20%) |
Nov 29, 2023 | 8.302 | 8.362 | 8.143 | 8.273 | 477,064 | -0.03(-0.36%) |
Nov 28, 2023 | 7.986 | 8.377 | 7.986 | 8.302 | 761,377 | +0.24(+2.94%) |
Nov 27, 2023 | 7.729 | 8.065 | 7.729 | 8.065 | 652,256 | +0.29(+3.68%) |
Nov 24, 2023 | 7.739 | 7.848 | 7.729 | 7.779 | 164,236 | -0.05(-0.63%) |
Nov 22, 2023 | 7.719 | 7.833 | 7.630 | 7.828 | 350,928 | +0.11(+1.41%) |
Nov 21, 2023 | 7.719 | 7.744 | 7.625 | 7.719 | 503,038 | -0.03(-0.38%) |
Nov 20, 2023 | 7.630 | 7.784 | 7.591 | 7.749 | 806,620 | +0.09(+1.16%) |
Nov 17, 2023 | 7.443 | 7.660 | 7.373 | 7.660 | 697,512 | +0.24(+3.20%) |
Nov 16, 2023 | 7.363 | 7.472 | 7.210 | 7.423 | 649,353 | +0.01(+0.13%) |
Nov 15, 2023 | 7.314 | 7.433 | 7.289 | 7.413 | 923,037 | +0.05(+0.67%) |
Nov 14, 2023 | 7.284 | 7.433 | 7.255 | 7.363 | 636,294 | +0.30(+4.20%) |
Nov 13, 2023 | 7.205 | 7.260 | 7.067 | 7.067 | 625,263 | -0.19(-2.59%) |
Nov 10, 2023 | 7.166 | 7.294 | 7.126 | 7.255 | 319,334 | +0.13(+1.80%) |
Nov 09, 2023 | 7.146 | 7.324 | 7.126 | 7.126 | 381,426 | -0.01(-0.14%) |
Nov 08, 2023 | 7.057 | 7.235 | 7.047 | 7.136 | 603,825 | +0.09(+1.26%) |
Nov 07, 2023 | 7.057 | 7.156 | 6.983 | 7.047 | 384,549 | -0.13(-1.79%) |
Nov 06, 2023 | 7.304 | 7.344 | 7.166 | 7.176 | 518,963 | -0.13(-1.76%) |
Nov 03, 2023 | 7.067 | 7.502 | 6.889 | 7.304 | 1,003,776 | +0.20(+2.78%) |
Nov 02, 2023 | 7.116 | 7.191 | 7.027 | 7.106 | 730,734 | +0.03(+0.42%) |
Nov 01, 2023 | 6.958 | 7.087 | 6.850 | 7.077 | 523,915 | +0.15(+2.14%) |
Oct 31, 2023 | 7.087 | 7.097 | 6.899 | 6.929 | 694,289 | -0.12(-1.68%) |
Oct 30, 2023 | 6.988 | 7.106 | 6.909 | 7.047 | 640,803 | +0.16(+2.30%) |
Oct 27, 2023 | 6.889 | 6.929 | 6.820 | 6.889 | 396,355 | +0.06(+0.87%) |
Oct 26, 2023 | 6.701 | 6.850 | 6.691 | 6.830 | 2,077,124 | +0.18(+2.67%) |
Oct 25, 2023 | 6.681 | 6.721 | 6.563 | 6.652 | 429,060 | -0.06(-0.88%) |
Oct 24, 2023 | 6.533 | 6.731 | 6.533 | 6.711 | 447,004 | +0.20(+3.03%) |
Oct 23, 2023 | 6.425 | 6.607 | 6.336 | 6.513 | 674,937 | +0.07(+1.07%) |
Oct 20, 2023 | 6.484 | 6.691 | 6.395 | 6.444 | 201,494 | -0.06(-0.91%) |
Oct 19, 2023 | 6.553 | 6.642 | 6.464 | 6.504 | 410,351 | -0.02(-0.30%) |
Oct 18, 2023 | 6.622 | 6.681 | 6.474 | 6.523 | 209,360 | -0.10(-1.49%) |
Oct 17, 2023 | 6.523 | 6.681 | 6.523 | 6.622 | 260,609 | +0.05(+0.75%) |
Oct 16, 2023 | 6.553 | 6.588 | 6.484 | 6.573 | 262,038 | +0.06(+0.91%) |
Oct 13, 2023 | 6.533 | 6.543 | 6.425 | 6.513 | 226,115 | +0.03(+0.46%) |
Oct 12, 2023 | 6.573 | 6.573 | 6.326 | 6.484 | 326,962 | -0.11(-1.65%) |
Oct 11, 2023 | 6.543 | 6.602 | 6.504 | 6.593 | 356,497 | +0.05(+0.76%) |
Oct 10, 2023 | 6.612 | 6.662 | 6.504 | 6.543 | 277,007 | -0.03(-0.45%) |
Oct 09, 2023 | 6.336 | 6.583 | 6.336 | 6.573 | 291,661 | +0.15(+2.31%) |
Oct 06, 2023 | 6.375 | 6.459 | 6.271 | 6.425 | 300,658 | +0.00(+0.00%) |
Oct 05, 2023 | 6.415 | 6.454 | 6.345 | 6.425 | 240,005 | +0.00(+0.00%) |
Oct 04, 2023 | 6.504 | 6.504 | 6.340 | 6.425 | 446,958 | -0.07(-1.07%) |
Oct 03, 2023 | 6.543 | 6.691 | 6.449 | 6.494 | 558,884 | -0.09(-1.35%) |
Oct 02, 2023 | 6.681 | 6.696 | 6.548 | 6.583 | 346,109 | -0.14(-2.06%) |
Sep 29, 2023 | 6.929 | 6.938 | 6.652 | 6.721 | 703,051 | -0.20(-2.86%) |
Sep 28, 2023 | 6.840 | 6.953 | 6.820 | 6.919 | 364,001 | +0.08(+1.16%) |
Sep 27, 2023 | 6.681 | 6.859 | 6.681 | 6.840 | 564,357 | +0.17(+2.52%) |
Sep 26, 2023 | 6.731 | 6.820 | 6.672 | 6.672 | 286,637 | -0.18(-2.60%) |
Sep 25, 2023 | 6.681 | 6.864 | 6.805 | 6.850 | 246,248 | +0.15(+2.21%) |
Sep 22, 2023 | 6.642 | 6.800 | 6.594 | 6.701 | 352,932 | +0.07(+1.04%) |
Sep 21, 2023 | 6.642 | 6.790 | 6.553 | 6.632 | 427,866 | -0.09(-1.32%) |
Sep 20, 2023 | 6.830 | 6.938 | 6.711 | 6.721 | 307,663 | -0.11(-1.59%) |
Sep 19, 2023 | 6.691 | 6.850 | 6.652 | 6.830 | 531,650 | +0.15(+2.22%) |
Sep 18, 2023 | 6.869 | 6.869 | 6.642 | 6.681 | 425,645 | -0.16(-2.31%) |
Sep 15, 2023 | 6.899 | 6.968 | 6.741 | 6.840 | 622,785 | -0.05(-0.72%) |
Sep 14, 2023 | 6.909 | 6.978 | 6.869 | 6.889 | 318,189 | +0.07(+1.01%) |
Sep 13, 2023 | 6.948 | 7.027 | 6.810 | 6.820 | 549,831 | -0.13(-1.85%) |
Sep 12, 2023 | 6.988 | 7.111 | 6.948 | 6.948 | 268,206 | -0.06(-0.85%) |
Sep 11, 2023 | 7.156 | 7.207 | 6.988 | 7.008 | 391,071 | -0.08(-1.12%) |
Sep 08, 2023 | 7.057 | 7.126 | 6.988 | 7.087 | 302,486 | +0.04(+0.56%) |
Sep 07, 2023 | 7.186 | 7.195 | 6.993 | 7.047 | 250,500 | -0.21(-2.86%) |
Sep 06, 2023 | 7.512 | 7.571 | 7.245 | 7.255 | 212,473 | -0.29(-3.80%) |
Sep 05, 2023 | 7.462 | 7.611 | 7.443 | 7.541 | 382,723 | +0.05(+0.66%) |
Sep 01, 2023 | 7.571 | 7.700 | 7.393 | 7.492 | 481,929 | -0.08(-1.04%) |
Aug 31, 2023 | 7.561 | 7.660 | 7.482 | 7.571 | 414,923 | +0.04(+0.52%) |
Aug 30, 2023 | 7.532 | 7.679 | 7.502 | 7.532 | 455,608 | -0.04(-0.52%) |
Aug 29, 2023 | 7.403 | 7.571 | 7.373 | 7.571 | 490,638 | +0.14(+1.86%) |
Aug 28, 2023 | 7.106 | 7.487 | 7.067 | 7.433 | 882,733 | +0.33(+4.59%) |
Aug 25, 2023 | 6.968 | 7.146 | 6.909 | 7.106 | 396,181 | +0.14(+1.99%) |
Aug 24, 2023 | 6.988 | 7.027 | 6.899 | 6.968 | 224,232 | -0.07(-0.98%) |
Aug 23, 2023 | 7.067 | 7.116 | 7.003 | 7.037 | 312,216 | -0.06(-0.83%) |
Aug 22, 2023 | 7.116 | 7.140 | 7.027 | 7.096 | 262,945 | +0.02(+0.28%) |
Aug 21, 2023 | 7.145 | 7.155 | 7.040 | 7.077 | 383,246 | -0.05(-0.69%) |
Aug 18, 2023 | 7.273 | 7.381 | 7.057 | 7.126 | 554,051 | -0.19(-2.55%) |
Aug 17, 2023 | 7.381 | 7.435 | 7.253 | 7.312 | 955,296 | -0.02(-0.27%) |
Aug 16, 2023 | 7.430 | 7.538 | 7.332 | 7.332 | 1,044,212 | -0.13(-1.71%) |
Aug 15, 2023 | 7.528 | 7.631 | 7.371 | 7.459 | 1,022,239 | -0.17(-2.19%) |
Aug 14, 2023 | 7.204 | 7.680 | 7.096 | 7.626 | 3,802,452 | +0.80(+11.80%) |
Aug 11, 2023 | 6.929 | 7.234 | 6.802 | 6.821 | 1,232,912 | +0.11(+1.61%) |
Aug 10, 2023 | 6.704 | 6.743 | 6.566 | 6.713 | 1,218,685 | +0.01(+0.15%) |
Aug 09, 2023 | 6.772 | 6.788 | 6.684 | 6.704 | 359,790 | -0.07(-1.01%) |
Aug 08, 2023 | 6.753 | 6.826 | 6.596 | 6.772 | 515,441 | -0.06(-0.86%) |
Aug 07, 2023 | 6.910 | 6.956 | 6.738 | 6.831 | 474,717 | -0.07(-1.00%) |
Aug 04, 2023 | 6.890 | 7.047 | 6.842 | 6.900 | 383,009 | +0.03(+0.43%) |
Aug 03, 2023 | 7.037 | 7.037 | 6.792 | 6.870 | 499,529 | -0.16(-2.23%) |
Aug 02, 2023 | 7.293 | 7.299 | 7.027 | 7.027 | 389,479 | -0.36(-4.91%) |
Aug 01, 2023 | 7.528 | 7.538 | 7.346 | 7.391 | 418,074 | -0.20(-2.59%) |
Jul 31, 2023 | 7.214 | 7.621 | 7.214 | 7.587 | 788,729 | +0.41(+5.75%) |
Jul 28, 2023 | 7.067 | 7.185 | 6.959 | 7.175 | 317,260 | +0.15(+2.09%) |
Jul 27, 2023 | 7.165 | 7.165 | 7.018 | 7.027 | 234,618 | -0.13(-1.78%) |
Jul 26, 2023 | 7.145 | 7.165 | 7.037 | 7.155 | 213,214 | +0.00(+0.00%) |
Jul 25, 2023 | 7.096 | 7.263 | 7.096 | 7.155 | 484,489 | +0.10(+1.39%) |
Jul 24, 2023 | 7.027 | 7.113 | 6.949 | 7.057 | 354,265 | +0.03(+0.42%) |
Jul 21, 2023 | 7.067 | 7.145 | 6.969 | 7.027 | 562,794 | -0.01(-0.14%) |
Jul 20, 2023 | 6.969 | 7.077 | 6.841 | 7.037 | 607,435 | +0.05(+0.70%) |
Jul 19, 2023 | 6.998 | 7.018 | 6.900 | 6.988 | 462,575 | +0.01(+0.14%) |
Jul 18, 2023 | 7.047 | 7.155 | 6.959 | 6.978 | 456,202 | -0.06(-0.84%) |
Jul 17, 2023 | 7.194 | 7.194 | 7.003 | 7.037 | 493,565 | -0.19(-2.58%) |
Jul 14, 2023 | 7.096 | 7.239 | 6.959 | 7.224 | 575,442 | +0.12(+1.66%) |
Jul 13, 2023 | 7.194 | 7.273 | 7.008 | 7.106 | 747,139 | -0.03(-0.41%) |
Jul 12, 2023 | 7.175 | 7.312 | 7.086 | 7.135 | 626,108 | +0.06(+0.83%) |
Jul 11, 2023 | 7.175 | 7.204 | 7.047 | 7.077 | 499,724 | -0.07(-0.96%) |
Jul 10, 2023 | 7.027 | 7.214 | 6.998 | 7.145 | 809,280 | +0.11(+1.53%) |
Jul 07, 2023 | 7.008 | 7.121 | 6.920 | 7.037 | 637,813 | +0.03(+0.42%) |
Jul 06, 2023 | 7.067 | 7.074 | 6.802 | 7.008 | 785,763 | -0.16(-2.19%) |
Jul 05, 2023 | 6.900 | 7.283 | 6.880 | 7.165 | 1,181,293 | +0.09(+1.25%) |
Jul 03, 2023 | 6.920 | 7.185 | 6.920 | 7.077 | 1,186,185 | +0.16(+2.27%) |
Jun 30, 2023 | 6.988 | 6.988 | 6.773 | 6.920 | 1,649,652 | +0.00(+0.00%) |
Jun 29, 2023 | 6.890 | 6.944 | 6.778 | 6.920 | 1,081,436 | +0.04(+0.57%) |
Jun 28, 2023 | 6.842 | 6.900 | 6.656 | 6.881 | 1,120,417 | -0.03(-0.42%) |
Jun 27, 2023 | 7.075 | 7.163 | 6.890 | 6.910 | 520,550 | -0.14(-1.94%) |
Jun 26, 2023 | 6.783 | 7.163 | 6.773 | 7.046 | 912,257 | +0.26(+3.88%) |
Jun 23, 2023 | 6.695 | 6.842 | 6.500 | 6.783 | 1,492,561 | +0.00(+0.00%) |
Jun 22, 2023 | 6.822 | 7.046 | 6.374 | 6.783 | 3,517,122 | -0.68(-9.14%) |
Jun 21, 2023 | 7.231 | 7.597 | 7.202 | 7.465 | 949,808 | +0.19(+2.54%) |
Jun 20, 2023 | 7.582 | 7.582 | 7.280 | 7.280 | 653,545 | -0.30(-3.98%) |
Jun 16, 2023 | 7.543 | 7.631 | 7.436 | 7.582 | 706,169 | +0.04(+0.52%) |