Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 8.880 | 9.020 | 8.730 | 8.920 | 822,149 | +0.07(+0.79%) |
May 30, 2024 | 8.860 | 8.890 | 8.725 | 8.850 | 969,409 | +0.11(+1.26%) |
May 29, 2024 | 8.810 | 8.930 | 8.740 | 8.740 | 749,679 | -0.27(-3.00%) |
May 28, 2024 | 9.070 | 9.140 | 8.950 | 9.010 | 607,099 | -0.01(-0.11%) |
May 24, 2024 | 9.060 | 9.120 | 9.010 | 9.020 | 463,821 | +0.04(+0.45%) |
May 23, 2024 | 9.290 | 9.320 | 8.930 | 8.980 | 914,272 | -0.31(-3.34%) |
May 22, 2024 | 9.280 | 9.390 | 9.205 | 9.290 | 733,748 | -0.02(-0.21%) |
May 21, 2024 | 9.340 | 9.470 | 9.250 | 9.310 | 690,829 | -0.07(-0.75%) |
May 20, 2024 | 9.500 | 9.640 | 9.330 | 9.380 | 1,181,479 | -0.12(-1.26%) |
May 17, 2024 | 9.380 | 9.650 | 9.310 | 9.500 | 751,445 | +0.13(+1.39%) |
May 16, 2024 | 9.450 | 9.500 | 9.340 | 9.370 | 680,436 | -0.10(-1.06%) |
May 15, 2024 | 9.500 | 9.580 | 9.310 | 9.470 | 1,192,716 | +0.22(+2.38%) |
May 14, 2024 | 9.360 | 9.520 | 9.240 | 9.250 | 1,316,376 | +0.08(+0.87%) |
May 13, 2024 | 9.200 | 9.420 | 9.030 | 9.170 | 1,497,158 | +0.16(+1.78%) |
May 10, 2024 | 9.210 | 9.235 | 8.910 | 9.010 | 3,754,798 | -0.22(-2.38%) |
May 09, 2024 | 9.160 | 9.270 | 9.045 | 9.230 | 2,013,162 | +0.06(+0.65%) |
May 08, 2024 | 8.870 | 9.220 | 8.810 | 9.170 | 1,660,246 | +0.18(+2.00%) |
May 07, 2024 | 9.150 | 9.265 | 8.980 | 8.990 | 2,253,977 | -0.16(-1.75%) |
May 06, 2024 | 9.340 | 9.360 | 9.090 | 9.150 | 2,030,236 | -0.13(-1.40%) |
May 03, 2024 | 9.540 | 9.600 | 9.270 | 9.280 | 1,670,526 | -0.05(-0.54%) |
May 02, 2024 | 9.200 | 9.380 | 8.870 | 9.330 | 2,507,605 | +0.33(+3.67%) |
May 01, 2024 | 8.400 | 9.270 | 8.400 | 9.000 | 4,471,666 | +1.48(+19.68%) |
Apr 30, 2024 | 7.660 | 7.715 | 7.480 | 7.520 | 2,864,642 | -0.29(-3.71%) |
Apr 29, 2024 | 8.150 | 8.175 | 7.800 | 7.810 | 1,538,617 | -0.29(-3.58%) |
Apr 26, 2024 | 8.020 | 8.160 | 8.000 | 8.100 | 548,462 | +0.08(+1.00%) |
Apr 25, 2024 | 8.060 | 8.115 | 7.905 | 8.020 | 598,035 | -0.17(-2.08%) |
Apr 24, 2024 | 8.150 | 8.265 | 8.080 | 8.190 | 1,514,665 | -0.01(-0.12%) |
Apr 23, 2024 | 8.060 | 8.370 | 8.060 | 8.200 | 1,166,869 | +0.11(+1.36%) |
Apr 22, 2024 | 7.980 | 8.140 | 7.780 | 8.090 | 943,917 | +0.19(+2.41%) |
Apr 19, 2024 | 7.590 | 7.930 | 7.560 | 7.900 | 1,340,179 | +0.29(+3.81%) |
Apr 18, 2024 | 7.620 | 7.790 | 7.522 | 7.610 | 1,444,902 | +0.00(+0.00%) |
Apr 17, 2024 | 7.750 | 7.815 | 7.590 | 7.610 | 882,700 | -0.07(-0.91%) |
Apr 16, 2024 | 7.720 | 7.860 | 7.615 | 7.680 | 1,149,804 | -0.12(-1.54%) |
Apr 15, 2024 | 8.100 | 8.180 | 7.780 | 7.800 | 1,202,662 | -0.29(-3.58%) |
Apr 12, 2024 | 8.160 | 8.245 | 8.020 | 8.090 | 718,678 | -0.18(-2.18%) |
Apr 11, 2024 | 8.360 | 8.410 | 8.150 | 8.270 | 850,545 | -0.06(-0.72%) |
Apr 10, 2024 | 8.500 | 8.550 | 8.280 | 8.330 | 1,189,660 | -0.48(-5.45%) |
Apr 09, 2024 | 8.740 | 8.810 | 8.600 | 8.810 | 629,142 | +0.13(+1.50%) |
Apr 08, 2024 | 8.570 | 8.755 | 8.555 | 8.680 | 449,215 | +0.20(+2.36%) |
Apr 05, 2024 | 8.370 | 8.530 | 8.310 | 8.480 | 704,755 | +0.04(+0.47%) |
Apr 04, 2024 | 8.910 | 8.980 | 8.405 | 8.440 | 2,117,072 | -0.30(-3.43%) |
Apr 03, 2024 | 8.610 | 9.030 | 8.560 | 8.740 | 2,387,124 | +0.04(+0.46%) |
Apr 02, 2024 | 8.570 | 8.730 | 8.440 | 8.700 | 1,126,921 | -0.06(-0.68%) |
Apr 01, 2024 | 8.830 | 8.960 | 8.665 | 8.760 | 1,359,225 | -0.03(-0.34%) |
Mar 28, 2024 | 8.680 | 9.015 | 8.650 | 8.790 | 2,086,796 | +0.11(+1.27%) |
Mar 27, 2024 | 8.540 | 8.680 | 8.470 | 8.680 | 691,785 | +0.25(+2.97%) |
Mar 26, 2024 | 8.650 | 8.700 | 8.420 | 8.430 | 917,643 | -0.01(-0.12%) |
Mar 25, 2024 | 8.500 | 8.620 | 8.430 | 8.440 | 570,684 | -0.02(-0.24%) |
Mar 22, 2024 | 8.540 | 8.630 | 8.410 | 8.460 | 974,820 | -0.09(-1.05%) |
Mar 21, 2024 | 8.350 | 8.620 | 8.310 | 8.550 | 1,004,197 | +0.30(+3.64%) |
Mar 20, 2024 | 7.660 | 8.460 | 7.660 | 8.250 | 1,485,841 | +0.54(+7.00%) |
Mar 19, 2024 | 7.690 | 7.805 | 7.660 | 7.710 | 688,512 | -0.01(-0.13%) |
Mar 18, 2024 | 7.760 | 7.810 | 7.630 | 7.720 | 637,380 | -0.04(-0.52%) |
Mar 15, 2024 | 7.690 | 7.980 | 7.690 | 7.760 | 1,204,899 | -0.01(-0.13%) |
Mar 14, 2024 | 7.930 | 8.020 | 7.665 | 7.770 | 1,014,530 | -0.22(-2.75%) |
Mar 13, 2024 | 7.790 | 8.040 | 7.790 | 7.990 | 1,368,149 | +0.17(+2.17%) |
Mar 12, 2024 | 7.950 | 8.000 | 7.740 | 7.820 | 1,145,077 | -0.17(-2.13%) |
Mar 11, 2024 | 8.040 | 8.130 | 7.980 | 7.990 | 830,606 | -0.08(-0.99%) |
Mar 08, 2024 | 8.110 | 8.260 | 8.065 | 8.070 | 836,362 | +0.07(+0.88%) |
Mar 07, 2024 | 8.070 | 8.150 | 7.950 | 8.000 | 886,933 | +0.02(+0.25%) |
Mar 06, 2024 | 8.070 | 8.150 | 7.930 | 7.980 | 904,290 | -0.01(-0.13%) |
Mar 05, 2024 | 7.930 | 8.170 | 7.903 | 7.990 | 929,558 | -0.05(-0.62%) |
Mar 04, 2024 | 8.240 | 8.310 | 8.020 | 8.040 | 824,552 | -0.17(-2.07%) |
Mar 01, 2024 | 8.150 | 8.330 | 7.990 | 8.210 | 1,255,244 | +0.10(+1.23%) |
Feb 29, 2024 | 8.190 | 8.340 | 8.045 | 8.110 | 908,081 | +0.08(+1.00%) |
Feb 28, 2024 | 8.180 | 8.320 | 8.010 | 8.030 | 1,199,387 | -0.27(-3.25%) |
Feb 27, 2024 | 8.230 | 8.365 | 8.180 | 8.300 | 744,653 | +0.18(+2.22%) |
Feb 26, 2024 | 8.110 | 8.335 | 8.015 | 8.120 | 946,958 | -0.03(-0.37%) |
Feb 23, 2024 | 7.940 | 8.290 | 7.920 | 8.150 | 1,501,934 | +0.19(+2.39%) |
Feb 22, 2024 | 8.130 | 8.200 | 7.925 | 7.960 | 1,574,866 | -0.23(-2.81%) |
Feb 21, 2024 | 8.240 | 8.240 | 8.070 | 8.190 | 1,636,740 | -0.17(-2.03%) |
Feb 20, 2024 | 8.580 | 8.610 | 8.340 | 8.360 | 1,344,763 | -0.35(-4.02%) |
Feb 16, 2024 | 8.740 | 8.940 | 8.655 | 8.710 | 1,289,329 | -0.17(-1.91%) |
Feb 15, 2024 | 8.760 | 8.890 | 8.655 | 8.880 | 1,158,269 | +0.22(+2.54%) |
Feb 14, 2024 | 8.660 | 8.750 | 8.450 | 8.660 | 1,386,710 | +0.18(+2.12%) |
Feb 13, 2024 | 8.480 | 8.590 | 8.250 | 8.480 | 2,105,241 | -0.39(-4.40%) |
Feb 12, 2024 | 8.620 | 8.950 | 8.620 | 8.870 | 1,675,767 | +0.24(+2.78%) |
Feb 09, 2024 | 8.640 | 8.680 | 8.482 | 8.630 | 859,380 | +0.04(+0.47%) |
Feb 08, 2024 | 8.450 | 8.680 | 8.365 | 8.590 | 1,137,875 | +0.10(+1.18%) |
Feb 07, 2024 | 8.680 | 8.700 | 8.460 | 8.490 | 1,006,481 | -0.19(-2.19%) |
Feb 06, 2024 | 8.720 | 8.910 | 8.580 | 8.680 | 1,224,680 | -0.05(-0.57%) |
Feb 05, 2024 | 8.950 | 8.990 | 8.690 | 8.730 | 1,692,289 | -0.31(-3.43%) |
Feb 02, 2024 | 8.470 | 9.160 | 8.380 | 9.040 | 2,694,098 | +0.36(+4.15%) |
Feb 01, 2024 | 9.010 | 9.100 | 8.295 | 8.680 | 2,716,411 | -0.34(-3.77%) |
Jan 31, 2024 | 8.980 | 9.980 | 8.960 | 9.020 | 6,559,171 | +0.28(+3.20%) |
Jan 30, 2024 | 8.910 | 8.950 | 8.590 | 8.740 | 3,375,542 | -0.26(-2.89%) |
Jan 29, 2024 | 8.980 | 9.080 | 8.760 | 9.000 | 3,030,205 | +0.10(+1.12%) |
Jan 26, 2024 | 8.910 | 9.130 | 8.840 | 8.900 | 1,483,493 | +0.08(+0.91%) |
Jan 25, 2024 | 8.800 | 8.960 | 8.700 | 8.820 | 1,727,999 | +0.16(+1.85%) |
Jan 24, 2024 | 8.790 | 8.880 | 8.545 | 8.660 | 1,735,066 | +0.06(+0.70%) |
Jan 23, 2024 | 8.630 | 8.720 | 8.560 | 8.600 | 1,928,486 | +0.14(+1.65%) |
Jan 22, 2024 | 8.130 | 8.600 | 8.075 | 8.460 | 1,804,022 | +0.51(+6.42%) |
Jan 19, 2024 | 7.780 | 7.995 | 7.670 | 7.950 | 945,551 | +0.23(+2.98%) |
Jan 18, 2024 | 7.870 | 7.905 | 7.635 | 7.720 | 1,421,952 | -0.12(-1.53%) |
Jan 17, 2024 | 7.780 | 7.860 | 7.615 | 7.840 | 2,055,439 | -0.17(-2.12%) |
Jan 16, 2024 | 8.180 | 8.220 | 7.990 | 8.010 | 1,454,992 | -0.28(-3.38%) |
Jan 12, 2024 | 8.580 | 8.660 | 8.220 | 8.290 | 1,475,929 | -0.21(-2.47%) |
Jan 11, 2024 | 8.580 | 8.580 | 8.220 | 8.500 | 2,979,421 | -0.11(-1.28%) |
Jan 10, 2024 | 8.660 | 8.730 | 8.515 | 8.610 | 1,426,250 | -0.11(-1.26%) |
Jan 09, 2024 | 8.660 | 8.880 | 8.550 | 8.720 | 1,885,614 | -0.12(-1.36%) |
Jan 08, 2024 | 8.540 | 8.915 | 8.480 | 8.840 | 1,949,617 | +0.28(+3.27%) |
Jan 05, 2024 | 8.430 | 8.685 | 8.360 | 8.560 | 1,261,010 | +0.06(+0.71%) |
Jan 04, 2024 | 8.480 | 8.690 | 8.415 | 8.500 | 1,177,948 | +0.03(+0.35%) |
Jan 03, 2024 | 8.440 | 8.715 | 8.330 | 8.470 | 2,024,483 | -0.19(-2.19%) |
Jan 02, 2024 | 8.580 | 8.840 | 8.463 | 8.660 | 1,708,223 | -0.08(-0.92%) |
Dec 29, 2023 | 8.910 | 9.020 | 8.715 | 8.740 | 1,176,208 | -0.17(-1.91%) |
Dec 28, 2023 | 8.890 | 9.018 | 8.832 | 8.910 | 1,269,971 | -0.06(-0.67%) |
Dec 27, 2023 | 8.920 | 9.040 | 8.875 | 8.970 | 1,003,000 | +0.06(+0.67%) |
Dec 26, 2023 | 8.690 | 8.990 | 8.660 | 8.910 | 1,858,507 | +0.25(+2.89%) |
Dec 22, 2023 | 8.780 | 8.860 | 8.645 | 8.660 | 1,287,291 | -0.08(-0.92%) |
Dec 21, 2023 | 8.580 | 8.750 | 8.550 | 8.740 | 1,992,137 | +0.28(+3.31%) |
Dec 20, 2023 | 8.680 | 8.975 | 8.450 | 8.460 | 1,479,439 | -0.20(-2.31%) |
Dec 19, 2023 | 8.500 | 8.700 | 8.500 | 8.660 | 1,703,426 | +0.24(+2.85%) |
Dec 18, 2023 | 8.400 | 8.605 | 8.200 | 8.420 | 1,706,061 | +0.12(+1.45%) |
Dec 15, 2023 | 8.710 | 8.870 | 8.210 | 8.300 | 4,839,339 | -0.04(-0.48%) |
Dec 14, 2023 | 7.740 | 8.355 | 7.700 | 8.340 | 4,756,669 | +0.96(+13.01%) |
Dec 13, 2023 | 6.730 | 7.390 | 6.560 | 7.380 | 3,128,982 | +0.66(+9.82%) |
Dec 12, 2023 | 6.840 | 6.840 | 6.670 | 6.720 | 1,000,010 | -0.17(-2.47%) |
Dec 11, 2023 | 6.800 | 6.940 | 6.775 | 6.890 | 1,176,765 | -0.01(-0.14%) |
Dec 08, 2023 | 6.820 | 6.990 | 6.715 | 6.900 | 1,702,213 | +0.07(+1.02%) |
Dec 07, 2023 | 6.710 | 6.900 | 6.660 | 6.830 | 864,331 | +0.13(+1.94%) |
Dec 06, 2023 | 6.820 | 6.930 | 6.680 | 6.700 | 1,478,700 | +0.00(+0.00%) |
Dec 05, 2023 | 6.770 | 6.819 | 6.620 | 6.700 | 1,187,085 | -0.09(-1.33%) |
Dec 04, 2023 | 6.680 | 6.875 | 6.590 | 6.790 | 1,312,089 | +0.04(+0.59%) |
Dec 01, 2023 | 6.240 | 6.780 | 6.160 | 6.750 | 1,140,938 | +0.45(+7.14%) |
Nov 30, 2023 | 6.400 | 6.475 | 6.270 | 6.300 | 1,282,625 | -0.08(-1.25%) |
Nov 29, 2023 | 6.370 | 6.725 | 6.360 | 6.380 | 1,967,908 | +0.11(+1.75%) |
Nov 28, 2023 | 5.850 | 6.320 | 5.770 | 6.270 | 3,347,299 | +0.69(+12.37%) |
Nov 27, 2023 | 5.560 | 5.690 | 5.520 | 5.580 | 809,667 | -0.03(-0.53%) |
Nov 24, 2023 | 5.560 | 5.645 | 5.510 | 5.610 | 371,662 | +0.00(+0.00%) |
Nov 22, 2023 | 5.540 | 5.635 | 5.450 | 5.610 | 616,304 | +0.13(+2.37%) |
Nov 21, 2023 | 5.540 | 5.550 | 5.410 | 5.480 | 1,214,143 | -0.14(-2.49%) |
Nov 20, 2023 | 5.580 | 5.680 | 5.415 | 5.620 | 1,105,924 | +0.06(+1.08%) |
Nov 17, 2023 | 5.490 | 5.580 | 5.385 | 5.560 | 951,851 | +0.17(+3.15%) |
Nov 16, 2023 | 5.700 | 5.700 | 5.380 | 5.390 | 867,451 | -0.35(-6.10%) |
Nov 15, 2023 | 5.690 | 5.795 | 5.620 | 5.740 | 984,698 | +0.08(+1.41%) |
Nov 14, 2023 | 5.500 | 5.685 | 5.482 | 5.660 | 1,235,130 | +0.47(+9.06%) |
Nov 13, 2023 | 5.110 | 5.240 | 5.050 | 5.190 | 992,326 | -0.01(-0.19%) |
Nov 10, 2023 | 5.330 | 5.330 | 5.130 | 5.200 | 1,175,927 | -0.13(-2.44%) |
Nov 09, 2023 | 5.560 | 5.560 | 5.300 | 5.330 | 1,003,169 | -0.16(-2.91%) |
Nov 08, 2023 | 5.610 | 5.650 | 5.470 | 5.490 | 791,904 | -0.17(-3.00%) |
Nov 07, 2023 | 5.690 | 5.700 | 5.590 | 5.660 | 1,013,757 | -0.07(-1.22%) |
Nov 06, 2023 | 5.930 | 5.940 | 5.670 | 5.730 | 1,122,478 | -0.22(-3.70%) |
Nov 03, 2023 | 5.950 | 6.101 | 5.870 | 5.950 | 1,939,587 | +0.39(+7.01%) |
Nov 02, 2023 | 5.380 | 5.570 | 5.300 | 5.560 | 2,313,069 | +0.31(+5.90%) |
Nov 01, 2023 | 5.150 | 5.270 | 5.080 | 5.250 | 1,621,428 | +0.06(+1.16%) |
Oct 31, 2023 | 5.100 | 5.250 | 5.100 | 5.190 | 1,528,360 | +0.12(+2.37%) |
Oct 30, 2023 | 5.240 | 5.300 | 4.980 | 5.070 | 1,666,115 | -0.07(-1.36%) |
Oct 27, 2023 | 5.070 | 5.265 | 4.975 | 5.140 | 1,733,995 | +0.13(+2.59%) |
Oct 26, 2023 | 5.020 | 5.150 | 4.730 | 5.010 | 4,107,460 | -0.17(-3.28%) |
Oct 25, 2023 | 5.200 | 5.250 | 5.085 | 5.180 | 2,462,787 | -0.14(-2.63%) |
Oct 24, 2023 | 5.360 | 5.465 | 5.225 | 5.320 | 1,271,624 | +0.00(+0.00%) |
Oct 23, 2023 | 5.240 | 5.445 | 5.220 | 5.320 | 1,017,870 | +0.01(+0.19%) |
Oct 20, 2023 | 5.320 | 5.350 | 5.190 | 5.310 | 1,329,163 | -0.04(-0.75%) |
Oct 19, 2023 | 5.400 | 5.510 | 5.310 | 5.350 | 744,128 | -0.04(-0.74%) |
Oct 18, 2023 | 5.600 | 5.600 | 5.380 | 5.390 | 819,230 | -0.27(-4.77%) |
Oct 17, 2023 | 5.400 | 5.690 | 5.400 | 5.660 | 945,413 | +0.18(+3.28%) |
Oct 16, 2023 | 5.450 | 5.518 | 5.430 | 5.480 | 804,102 | +0.08(+1.48%) |
Oct 13, 2023 | 5.780 | 5.815 | 5.400 | 5.400 | 1,670,515 | -0.06(-1.10%) |
Oct 12, 2023 | 5.760 | 5.760 | 5.350 | 5.460 | 1,797,340 | -0.36(-6.19%) |
Oct 11, 2023 | 5.780 | 5.920 | 5.760 | 5.820 | 607,444 | -0.02(-0.34%) |
Oct 10, 2023 | 5.790 | 5.940 | 5.790 | 5.840 | 822,490 | +0.07(+1.21%) |
Oct 09, 2023 | 5.600 | 5.810 | 5.590 | 5.770 | 1,086,745 | +0.07(+1.23%) |
Oct 06, 2023 | 5.640 | 5.787 | 5.590 | 5.700 | 1,376,551 | -0.04(-0.70%) |
Oct 05, 2023 | 5.660 | 5.770 | 5.600 | 5.740 | 913,844 | +0.05(+0.88%) |
Oct 04, 2023 | 5.720 | 5.800 | 5.575 | 5.690 | 896,315 | -0.01(-0.18%) |
Oct 03, 2023 | 5.930 | 5.960 | 5.650 | 5.700 | 1,391,578 | -0.33(-5.47%) |
Oct 02, 2023 | 6.090 | 6.110 | 5.985 | 6.030 | 958,651 | -0.07(-1.15%) |
Sep 29, 2023 | 6.120 | 6.190 | 6.065 | 6.100 | 835,332 | +0.03(+0.49%) |
Sep 28, 2023 | 6.040 | 6.130 | 6.000 | 6.070 | 972,122 | +0.04(+0.66%) |
Sep 27, 2023 | 5.970 | 6.060 | 5.930 | 6.030 | 1,376,591 | +0.02(+0.33%) |
Sep 26, 2023 | 6.060 | 6.235 | 6.000 | 6.010 | 1,860,584 | -0.13(-2.12%) |
Sep 25, 2023 | 6.100 | 6.180 | 6.110 | 6.140 | 1,130,950 | +0.01(+0.16%) |
Sep 22, 2023 | 6.300 | 6.360 | 6.110 | 6.130 | 1,349,644 | -0.13(-2.08%) |
Sep 21, 2023 | 6.310 | 6.350 | 6.240 | 6.260 | 968,398 | -0.15(-2.34%) |
Sep 20, 2023 | 6.670 | 6.675 | 6.380 | 6.410 | 856,034 | -0.20(-3.03%) |
Sep 19, 2023 | 6.540 | 6.680 | 6.520 | 6.610 | 1,004,148 | +0.06(+0.92%) |
Sep 18, 2023 | 6.750 | 6.750 | 6.550 | 6.550 | 862,339 | -0.25(-3.68%) |
Sep 15, 2023 | 6.780 | 6.955 | 6.710 | 6.800 | 1,608,724 | -0.03(-0.44%) |
Sep 14, 2023 | 6.660 | 6.850 | 6.660 | 6.830 | 900,261 | +0.22(+3.33%) |
Sep 13, 2023 | 6.540 | 6.690 | 6.535 | 6.610 | 870,766 | -0.02(-0.30%) |
Sep 12, 2023 | 6.710 | 6.800 | 6.590 | 6.630 | 1,083,609 | -0.12(-1.78%) |
Sep 11, 2023 | 6.950 | 6.960 | 6.740 | 6.750 | 1,277,479 | -0.11(-1.60%) |
Sep 08, 2023 | 6.870 | 6.880 | 6.685 | 6.860 | 783,770 | +0.01(+0.15%) |
Sep 07, 2023 | 6.840 | 6.885 | 6.761 | 6.850 | 1,428,696 | -0.09(-1.30%) |
Sep 06, 2023 | 6.940 | 7.040 | 6.870 | 6.940 | 1,572,985 | -0.02(-0.29%) |
Sep 05, 2023 | 6.960 | 7.030 | 6.930 | 6.960 | 1,008,474 | -0.05(-0.71%) |
Sep 01, 2023 | 7.060 | 7.095 | 6.960 | 7.010 | 961,510 | +0.05(+0.72%) |
Aug 31, 2023 | 7.070 | 7.130 | 6.900 | 6.960 | 1,089,238 | -0.11(-1.56%) |
Aug 30, 2023 | 6.960 | 7.100 | 6.940 | 7.070 | 1,021,581 | +0.10(+1.43%) |
Aug 29, 2023 | 6.830 | 7.040 | 6.790 | 6.970 | 1,501,436 | +0.13(+1.90%) |
Aug 28, 2023 | 6.890 | 7.025 | 6.825 | 6.840 | 1,560,406 | +0.01(+0.15%) |
Aug 25, 2023 | 6.880 | 7.010 | 6.765 | 6.830 | 2,222,239 | -0.05(-0.73%) |
Aug 24, 2023 | 6.500 | 7.050 | 6.460 | 6.880 | 2,591,597 | +0.48(+7.50%) |
Aug 23, 2023 | 6.320 | 6.461 | 6.280 | 6.400 | 2,844,875 | +0.12(+1.91%) |
Aug 22, 2023 | 6.590 | 6.610 | 6.230 | 6.280 | 2,744,875 | -0.19(-2.94%) |
Aug 21, 2023 | 6.710 | 6.730 | 6.410 | 6.470 | 1,810,733 | -0.24(-3.58%) |
Aug 18, 2023 | 6.600 | 6.820 | 6.570 | 6.710 | 2,032,711 | -0.01(-0.15%) |
Aug 17, 2023 | 6.890 | 6.930 | 6.718 | 6.720 | 1,990,579 | -0.13(-1.90%) |
Aug 16, 2023 | 7.090 | 7.100 | 6.850 | 6.850 | 2,867,471 | -0.29(-4.06%) |
Aug 15, 2023 | 7.150 | 7.220 | 7.000 | 7.140 | 2,767,169 | -0.10(-1.38%) |
Aug 14, 2023 | 7.300 | 7.300 | 7.130 | 7.240 | 1,506,105 | -0.13(-1.76%) |
Aug 11, 2023 | 7.410 | 7.505 | 7.340 | 7.370 | 1,210,063 | -0.10(-1.34%) |
Aug 10, 2023 | 7.600 | 7.660 | 7.365 | 7.470 | 1,372,243 | -0.12(-1.58%) |
Aug 09, 2023 | 7.520 | 7.665 | 7.440 | 7.590 | 2,040,179 | +0.02(+0.26%) |
Aug 08, 2023 | 7.540 | 7.580 | 7.370 | 7.570 | 1,262,166 | -0.17(-2.20%) |
Aug 07, 2023 | 7.620 | 7.760 | 7.430 | 7.740 | 2,118,719 | +0.16(+2.11%) |
Aug 04, 2023 | 7.600 | 7.780 | 7.500 | 7.580 | 1,723,041 | -0.01(-0.13%) |
Aug 03, 2023 | 7.610 | 7.700 | 7.545 | 7.590 | 2,379,687 | -0.14(-1.81%) |
Aug 02, 2023 | 7.980 | 7.980 | 7.630 | 7.730 | 2,913,361 | -0.37(-4.57%) |
Aug 01, 2023 | 8.330 | 8.360 | 8.020 | 8.100 | 3,962,170 | -0.29(-3.46%) |
Jul 31, 2023 | 8.500 | 8.745 | 8.330 | 8.390 | 3,669,003 | -0.01(-0.12%) |
Jul 28, 2023 | 8.250 | 8.690 | 8.205 | 8.400 | 4,190,208 | +0.36(+4.48%) |
Jul 27, 2023 | 8.900 | 9.250 | 7.970 | 8.040 | 8,273,979 | -2.09(-20.63%) |
Jul 26, 2023 | 10.12 | 10.30 | 10.04 | 10.13 | 2,361,926 | +0.01(+0.10%) |
Jul 25, 2023 | 10.26 | 10.34 | 10.11 | 10.12 | 1,369,799 | -0.08(-0.78%) |
Jul 24, 2023 | 10.21 | 10.31 | 10.11 | 10.20 | 1,408,272 | -0.02(-0.20%) |
Jul 21, 2023 | 10.46 | 10.49 | 10.12 | 10.22 | 1,005,294 | -0.11(-1.06%) |
Jul 20, 2023 | 10.64 | 10.70 | 10.27 | 10.33 | 1,863,995 | -0.45(-4.17%) |
Jul 19, 2023 | 10.55 | 10.92 | 10.41 | 10.78 | 3,015,010 | +0.36(+3.45%) |
Jul 18, 2023 | 10.40 | 10.69 | 10.30 | 10.42 | 2,081,333 | +0.09(+0.87%) |
Jul 17, 2023 | 9.870 | 10.36 | 9.800 | 10.33 | 1,469,727 | +0.45(+4.55%) |
Jul 14, 2023 | 10.13 | 10.16 | 9.750 | 9.880 | 963,107 | -0.24(-2.37%) |
Jul 13, 2023 | 10.07 | 10.13 | 9.910 | 10.12 | 907,566 | +0.10(+1.00%) |
Jul 12, 2023 | 10.00 | 10.13 | 9.810 | 10.02 | 1,272,397 | +0.26(+2.66%) |
Jul 11, 2023 | 9.710 | 9.915 | 9.610 | 9.760 | 1,184,789 | +0.16(+1.67%) |
Jul 10, 2023 | 9.400 | 9.650 | 9.340 | 9.600 | 880,675 | +0.10(+1.05%) |
Jul 07, 2023 | 9.420 | 9.665 | 9.420 | 9.500 | 1,068,036 | +0.15(+1.60%) |
Jul 06, 2023 | 9.470 | 9.470 | 9.010 | 9.350 | 1,656,670 | -0.29(-3.01%) |
Jul 05, 2023 | 9.800 | 9.860 | 9.630 | 9.640 | 1,159,808 | -0.28(-2.82%) |
Jul 03, 2023 | 9.700 | 9.950 | 9.700 | 9.920 | 472,276 | +0.17(+1.74%) |
Jun 30, 2023 | 10.07 | 10.07 | 9.750 | 9.750 | 1,291,445 | -0.19(-1.91%) |
Jun 29, 2023 | 10.00 | 10.15 | 9.880 | 9.940 | 1,072,512 | +0.00(+0.00%) |
Jun 28, 2023 | 9.680 | 9.950 | 9.605 | 9.940 | 844,077 | +0.29(+3.01%) |
Jun 27, 2023 | 9.330 | 9.710 | 9.280 | 9.650 | 917,476 | +0.34(+3.65%) |
Jun 26, 2023 | 9.380 | 9.560 | 9.300 | 9.310 | 1,082,827 | -0.06(-0.64%) |
Jun 23, 2023 | 9.290 | 9.380 | 9.230 | 9.370 | 1,525,053 | -0.14(-1.47%) |
Jun 22, 2023 | 9.630 | 9.630 | 9.430 | 9.510 | 1,219,510 | -0.26(-2.66%) |
Jun 21, 2023 | 10.00 | 10.00 | 9.695 | 9.770 | 1,168,313 | -0.32(-3.17%) |
Jun 20, 2023 | 9.710 | 10.17 | 9.680 | 10.09 | 1,928,802 | +0.22(+2.23%) |
Jun 16, 2023 | 9.820 | 10.01 | 9.770 | 9.870 | 3,618,550 | +0.23(+2.39%) |