Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 12.20 | 12.30 | 11.65 | 11.91 | 815,356 | -0.15(-1.24%) |
May 30, 2024 | 12.04 | 12.45 | 11.96 | 12.06 | 546,826 | +0.02(+0.17%) |
May 29, 2024 | 11.90 | 12.18 | 11.80 | 12.04 | 561,629 | -0.09(-0.74%) |
May 28, 2024 | 11.74 | 12.43 | 11.65 | 12.13 | 2,360,582 | +0.78(+6.87%) |
May 24, 2024 | 11.04 | 11.49 | 10.90 | 11.35 | 617,010 | +0.45(+4.13%) |
May 23, 2024 | 11.16 | 11.31 | 10.82 | 10.90 | 510,852 | -0.20(-1.80%) |
May 22, 2024 | 11.28 | 11.47 | 10.99 | 11.10 | 503,135 | -0.38(-3.31%) |
May 21, 2024 | 11.81 | 12.05 | 11.41 | 11.48 | 865,395 | -0.45(-3.77%) |
May 20, 2024 | 11.34 | 11.98 | 11.24 | 11.93 | 917,705 | +0.60(+5.30%) |
May 17, 2024 | 10.93 | 11.38 | 10.81 | 11.33 | 1,372,430 | +0.73(+6.89%) |
May 16, 2024 | 10.64 | 10.80 | 10.45 | 10.60 | 632,466 | -0.09(-0.84%) |
May 15, 2024 | 10.87 | 10.90 | 10.51 | 10.69 | 656,787 | -0.01(-0.09%) |
May 14, 2024 | 10.30 | 10.70 | 10.22 | 10.70 | 623,007 | +0.52(+5.11%) |
May 13, 2024 | 10.16 | 10.45 | 10.14 | 10.18 | 627,435 | -0.10(-0.97%) |
May 10, 2024 | 10.54 | 10.69 | 10.12 | 10.28 | 697,624 | -0.04(-0.39%) |
May 09, 2024 | 11.28 | 11.45 | 9.810 | 10.32 | 4,102,572 | -1.86(-15.27%) |
May 08, 2024 | 11.92 | 12.18 | 11.87 | 12.18 | 640,103 | +0.09(+0.74%) |
May 07, 2024 | 12.05 | 12.23 | 11.90 | 12.09 | 530,064 | +0.04(+0.33%) |
May 06, 2024 | 12.05 | 12.31 | 11.95 | 12.05 | 612,838 | +0.29(+2.47%) |
May 03, 2024 | 11.67 | 11.79 | 11.42 | 11.76 | 469,206 | +0.15(+1.29%) |
May 02, 2024 | 11.49 | 11.80 | 11.44 | 11.61 | 348,667 | +0.06(+0.52%) |
May 01, 2024 | 11.61 | 12.10 | 11.43 | 11.55 | 618,256 | +0.09(+0.79%) |
Apr 30, 2024 | 11.78 | 12.02 | 11.45 | 11.46 | 945,574 | -0.76(-6.22%) |
Apr 29, 2024 | 12.31 | 12.47 | 12.03 | 12.22 | 711,066 | -0.04(-0.33%) |
Apr 26, 2024 | 12.19 | 12.50 | 11.85 | 12.26 | 1,352,172 | +0.32(+2.68%) |
Apr 25, 2024 | 10.89 | 12.08 | 10.80 | 11.94 | 2,236,036 | +1.02(+9.34%) |
Apr 24, 2024 | 11.08 | 11.12 | 10.87 | 10.92 | 445,964 | -0.19(-1.71%) |
Apr 23, 2024 | 10.67 | 11.15 | 10.57 | 11.11 | 729,826 | +0.24(+2.21%) |
Apr 22, 2024 | 10.67 | 11.03 | 10.58 | 10.87 | 728,368 | -0.35(-3.12%) |
Apr 19, 2024 | 10.94 | 11.34 | 10.80 | 11.22 | 538,845 | +0.18(+1.63%) |
Apr 18, 2024 | 11.05 | 11.49 | 10.98 | 11.04 | 906,032 | +0.15(+1.38%) |
Apr 17, 2024 | 11.05 | 11.23 | 10.60 | 10.89 | 830,154 | -0.15(-1.36%) |
Apr 16, 2024 | 11.02 | 11.26 | 10.82 | 11.04 | 877,886 | -0.22(-1.95%) |
Apr 15, 2024 | 11.58 | 11.66 | 11.20 | 11.26 | 750,203 | -0.06(-0.53%) |
Apr 12, 2024 | 12.04 | 12.23 | 11.15 | 11.32 | 1,611,078 | -0.51(-4.31%) |
Apr 11, 2024 | 11.77 | 11.89 | 11.38 | 11.83 | 718,137 | +0.16(+1.37%) |
Apr 10, 2024 | 11.18 | 11.84 | 10.89 | 11.67 | 1,057,584 | +0.04(+0.34%) |
Apr 09, 2024 | 11.40 | 11.85 | 11.35 | 11.63 | 1,201,530 | +0.32(+2.83%) |
Apr 08, 2024 | 11.07 | 11.34 | 10.73 | 11.31 | 915,010 | +0.45(+4.14%) |
Apr 05, 2024 | 10.06 | 10.93 | 9.600 | 10.86 | 1,605,407 | -0.09(-0.82%) |
Apr 04, 2024 | 11.06 | 11.39 | 10.83 | 10.95 | 967,099 | -0.13(-1.17%) |
Apr 03, 2024 | 10.80 | 11.27 | 10.71 | 11.08 | 1,059,509 | +0.28(+2.59%) |
Apr 02, 2024 | 10.64 | 10.83 | 10.39 | 10.80 | 1,402,127 | +0.20(+1.89%) |
Apr 01, 2024 | 10.07 | 10.65 | 10.06 | 10.60 | 1,028,087 | +0.74(+7.51%) |
Mar 28, 2024 | 9.730 | 10.11 | 9.560 | 9.860 | 1,427,337 | +0.23(+2.39%) |
Mar 27, 2024 | 9.120 | 9.660 | 9.100 | 9.630 | 1,083,910 | +0.56(+6.17%) |
Mar 26, 2024 | 9.480 | 9.480 | 9.010 | 9.070 | 537,277 | -0.01(-0.11%) |
Mar 25, 2024 | 8.920 | 9.540 | 8.903 | 9.080 | 1,132,956 | +0.30(+3.42%) |
Mar 22, 2024 | 8.730 | 8.960 | 8.611 | 8.780 | 434,897 | +0.00(+0.00%) |
Mar 21, 2024 | 9.190 | 9.280 | 8.640 | 8.780 | 867,456 | -0.20(-2.23%) |
Mar 20, 2024 | 8.370 | 9.050 | 8.300 | 8.980 | 1,237,346 | +0.61(+7.29%) |
Mar 19, 2024 | 8.380 | 8.900 | 8.340 | 8.370 | 1,603,543 | -0.09(-1.06%) |
Mar 18, 2024 | 8.520 | 8.590 | 8.230 | 8.460 | 1,000,312 | -0.14(-1.63%) |
Mar 15, 2024 | 8.500 | 8.780 | 8.320 | 8.600 | 641,542 | +0.14(+1.65%) |
Mar 14, 2024 | 8.740 | 8.850 | 8.330 | 8.460 | 583,222 | -0.37(-4.19%) |
Mar 13, 2024 | 8.380 | 8.890 | 8.380 | 8.830 | 1,188,124 | +0.53(+6.39%) |
Mar 12, 2024 | 8.040 | 8.300 | 7.800 | 8.300 | 584,644 | +0.16(+1.97%) |
Mar 11, 2024 | 8.080 | 8.430 | 8.033 | 8.140 | 661,412 | +0.02(+0.25%) |
Mar 08, 2024 | 8.150 | 8.310 | 7.990 | 8.120 | 663,868 | +0.06(+0.74%) |
Mar 07, 2024 | 8.070 | 8.100 | 7.840 | 8.060 | 642,498 | +0.15(+1.90%) |
Mar 06, 2024 | 8.180 | 8.260 | 7.820 | 7.910 | 796,115 | -0.19(-2.35%) |
Mar 05, 2024 | 8.000 | 8.120 | 7.710 | 8.100 | 1,978,636 | +0.29(+3.71%) |
Mar 04, 2024 | 6.960 | 7.820 | 6.950 | 7.810 | 1,585,163 | +0.96(+14.01%) |
Mar 01, 2024 | 6.350 | 7.040 | 6.310 | 6.850 | 1,340,585 | +0.71(+11.56%) |
Feb 29, 2024 | 6.010 | 6.220 | 6.010 | 6.140 | 369,700 | +0.20(+3.37%) |
Feb 28, 2024 | 6.020 | 6.059 | 5.920 | 5.940 | 338,771 | -0.14(-2.30%) |
Feb 27, 2024 | 6.260 | 6.300 | 6.060 | 6.080 | 258,043 | -0.16(-2.56%) |
Feb 26, 2024 | 6.150 | 6.250 | 6.020 | 6.240 | 210,855 | +0.04(+0.65%) |
Feb 23, 2024 | 6.070 | 6.260 | 5.960 | 6.200 | 400,337 | +0.15(+2.48%) |
Feb 22, 2024 | 6.150 | 6.170 | 6.020 | 6.050 | 311,175 | -0.18(-2.89%) |
Feb 21, 2024 | 6.160 | 6.230 | 6.050 | 6.230 | 223,531 | +0.07(+1.14%) |
Feb 20, 2024 | 6.210 | 6.250 | 6.080 | 6.160 | 335,997 | -0.04(-0.65%) |
Feb 16, 2024 | 6.160 | 6.350 | 6.125 | 6.200 | 445,419 | -0.01(-0.16%) |
Feb 15, 2024 | 6.190 | 6.360 | 6.140 | 6.210 | 493,873 | +0.05(+0.81%) |
Feb 14, 2024 | 6.420 | 6.490 | 6.110 | 6.160 | 797,194 | -0.25(-3.90%) |
Feb 13, 2024 | 6.690 | 6.690 | 6.390 | 6.410 | 842,786 | -0.53(-7.64%) |
Feb 12, 2024 | 6.830 | 7.030 | 6.810 | 6.940 | 246,898 | +0.08(+1.17%) |
Feb 09, 2024 | 6.830 | 6.910 | 6.745 | 6.860 | 323,279 | +0.00(+0.00%) |
Feb 08, 2024 | 6.880 | 6.970 | 6.830 | 6.860 | 285,793 | -0.14(-2.00%) |
Feb 07, 2024 | 7.080 | 7.100 | 6.980 | 7.000 | 289,010 | -0.07(-0.99%) |
Feb 06, 2024 | 7.300 | 7.320 | 7.060 | 7.070 | 288,166 | -0.19(-2.62%) |
Feb 05, 2024 | 7.230 | 7.311 | 7.080 | 7.260 | 409,141 | -0.11(-1.49%) |
Feb 02, 2024 | 6.800 | 7.411 | 6.690 | 7.370 | 954,453 | +0.38(+5.44%) |
Feb 01, 2024 | 6.440 | 6.990 | 6.430 | 6.990 | 807,142 | +0.58(+9.05%) |
Jan 31, 2024 | 6.550 | 6.660 | 6.410 | 6.410 | 483,087 | -0.14(-2.14%) |
Jan 30, 2024 | 6.730 | 6.800 | 6.530 | 6.550 | 605,928 | -0.19(-2.82%) |
Jan 29, 2024 | 6.830 | 6.830 | 6.500 | 6.740 | 739,620 | -0.03(-0.44%) |
Jan 26, 2024 | 6.760 | 6.820 | 6.690 | 6.770 | 269,316 | +0.01(+0.15%) |
Jan 25, 2024 | 6.750 | 6.910 | 6.652 | 6.760 | 464,775 | +0.13(+1.96%) |
Jan 24, 2024 | 6.730 | 6.730 | 6.380 | 6.630 | 695,545 | +0.09(+1.38%) |
Jan 23, 2024 | 6.620 | 6.690 | 6.445 | 6.540 | 374,753 | -0.02(-0.30%) |
Jan 22, 2024 | 6.450 | 6.620 | 6.430 | 6.560 | 394,202 | +0.01(+0.15%) |
Jan 19, 2024 | 6.630 | 6.630 | 6.400 | 6.550 | 336,874 | +0.01(+0.15%) |
Jan 18, 2024 | 6.520 | 6.570 | 6.435 | 6.540 | 383,141 | +0.03(+0.46%) |
Jan 17, 2024 | 6.400 | 6.540 | 6.329 | 6.510 | 464,971 | -0.05(-0.76%) |
Jan 16, 2024 | 6.550 | 6.710 | 6.490 | 6.560 | 336,692 | -0.17(-2.53%) |
Jan 12, 2024 | 6.820 | 6.990 | 6.680 | 6.730 | 382,100 | +0.15(+2.28%) |
Jan 11, 2024 | 6.610 | 6.680 | 6.470 | 6.580 | 604,358 | -0.01(-0.15%) |
Jan 10, 2024 | 6.610 | 6.690 | 6.550 | 6.590 | 204,880 | -0.07(-1.05%) |
Jan 09, 2024 | 6.840 | 6.840 | 6.620 | 6.660 | 346,379 | -0.16(-2.35%) |
Jan 08, 2024 | 6.760 | 6.870 | 6.730 | 6.820 | 219,344 | -0.12(-1.73%) |
Jan 05, 2024 | 6.920 | 7.100 | 6.770 | 6.940 | 473,690 | +0.06(+0.87%) |
Jan 04, 2024 | 6.840 | 6.920 | 6.783 | 6.880 | 232,155 | -0.03(-0.43%) |
Jan 03, 2024 | 6.870 | 6.950 | 6.750 | 6.910 | 323,658 | -0.16(-2.26%) |
Jan 02, 2024 | 7.140 | 7.250 | 7.005 | 7.070 | 267,475 | -0.14(-1.94%) |
Dec 29, 2023 | 7.260 | 7.320 | 7.140 | 7.210 | 287,826 | -0.14(-1.90%) |
Dec 28, 2023 | 7.490 | 7.600 | 7.300 | 7.350 | 471,357 | -0.29(-3.80%) |
Dec 27, 2023 | 7.630 | 7.850 | 7.610 | 7.640 | 460,116 | +0.05(+0.66%) |
Dec 26, 2023 | 7.610 | 7.650 | 7.470 | 7.590 | 180,799 | -0.02(-0.26%) |
Dec 22, 2023 | 7.830 | 7.960 | 7.590 | 7.610 | 412,762 | -0.08(-1.04%) |
Dec 21, 2023 | 7.670 | 7.750 | 7.542 | 7.690 | 303,224 | +0.15(+1.99%) |
Dec 20, 2023 | 7.950 | 7.980 | 7.530 | 7.540 | 484,935 | -0.40(-5.04%) |
Dec 19, 2023 | 7.830 | 8.120 | 7.770 | 7.940 | 671,423 | +0.16(+2.06%) |
Dec 18, 2023 | 7.720 | 7.840 | 7.540 | 7.780 | 244,918 | +0.05(+0.65%) |
Dec 15, 2023 | 7.580 | 7.850 | 7.500 | 7.730 | 475,855 | +0.05(+0.65%) |
Dec 14, 2023 | 7.500 | 7.870 | 7.500 | 7.680 | 602,556 | +0.25(+3.36%) |
Dec 13, 2023 | 6.820 | 7.465 | 6.780 | 7.430 | 537,459 | +0.61(+8.94%) |
Dec 12, 2023 | 7.280 | 7.280 | 6.810 | 6.820 | 487,698 | -0.45(-6.19%) |
Dec 11, 2023 | 7.350 | 7.350 | 7.060 | 7.270 | 662,108 | -0.30(-3.96%) |
Dec 08, 2023 | 7.430 | 7.710 | 7.370 | 7.570 | 540,058 | -0.03(-0.39%) |
Dec 07, 2023 | 7.420 | 7.630 | 7.210 | 7.600 | 373,118 | +0.21(+2.84%) |
Dec 06, 2023 | 7.480 | 7.600 | 7.330 | 7.390 | 306,572 | +0.11(+1.51%) |
Dec 05, 2023 | 7.340 | 7.400 | 7.195 | 7.280 | 412,118 | -0.14(-1.89%) |
Dec 04, 2023 | 7.490 | 7.540 | 7.190 | 7.420 | 695,760 | -0.26(-3.39%) |
Dec 01, 2023 | 7.650 | 7.760 | 7.560 | 7.680 | 423,402 | +0.00(+0.00%) |
Nov 30, 2023 | 7.580 | 7.710 | 7.430 | 7.680 | 459,670 | -0.03(-0.39%) |
Nov 29, 2023 | 7.620 | 7.810 | 7.540 | 7.710 | 393,932 | +0.09(+1.18%) |
Nov 28, 2023 | 7.460 | 7.755 | 7.340 | 7.620 | 545,916 | +0.27(+3.67%) |
Nov 27, 2023 | 7.490 | 7.500 | 7.240 | 7.350 | 419,569 | +0.07(+0.96%) |
Nov 24, 2023 | 7.060 | 7.440 | 7.060 | 7.280 | 294,550 | +0.13(+1.82%) |
Nov 22, 2023 | 7.500 | 7.579 | 7.015 | 7.150 | 916,701 | -0.40(-5.30%) |
Nov 21, 2023 | 7.650 | 7.900 | 7.520 | 7.550 | 536,756 | +0.02(+0.27%) |
Nov 20, 2023 | 7.350 | 7.540 | 7.280 | 7.530 | 327,185 | +0.10(+1.35%) |
Nov 17, 2023 | 7.520 | 7.610 | 7.270 | 7.430 | 288,061 | +0.00(+0.00%) |
Nov 16, 2023 | 7.430 | 7.800 | 7.400 | 7.430 | 549,954 | +0.08(+1.09%) |
Nov 15, 2023 | 7.300 | 7.540 | 7.210 | 7.350 | 469,388 | -0.11(-1.47%) |
Nov 14, 2023 | 6.750 | 7.550 | 6.750 | 7.460 | 765,203 | +0.89(+13.55%) |
Nov 13, 2023 | 6.740 | 6.810 | 6.515 | 6.570 | 429,991 | -0.22(-3.24%) |
Nov 10, 2023 | 6.840 | 6.900 | 6.560 | 6.790 | 403,798 | -0.14(-2.02%) |
Nov 09, 2023 | 6.400 | 7.340 | 6.400 | 6.930 | 724,926 | +0.58(+9.13%) |
Nov 08, 2023 | 6.280 | 6.490 | 6.270 | 6.350 | 499,792 | -0.03(-0.47%) |
Nov 07, 2023 | 6.560 | 6.595 | 6.270 | 6.380 | 566,134 | -0.33(-4.92%) |
Nov 06, 2023 | 7.050 | 7.110 | 6.675 | 6.710 | 385,074 | -0.41(-5.76%) |
Nov 03, 2023 | 6.750 | 7.200 | 6.735 | 7.120 | 622,331 | +0.46(+6.91%) |
Nov 02, 2023 | 6.700 | 6.780 | 6.437 | 6.660 | 481,595 | +0.11(+1.68%) |
Nov 01, 2023 | 6.890 | 6.890 | 6.350 | 6.550 | 689,758 | -0.38(-5.48%) |
Oct 31, 2023 | 7.150 | 7.200 | 6.800 | 6.930 | 502,775 | +0.01(+0.14%) |
Oct 30, 2023 | 7.130 | 7.160 | 6.820 | 6.920 | 334,706 | -0.17(-2.40%) |
Oct 27, 2023 | 6.980 | 7.100 | 6.750 | 7.090 | 408,061 | +0.12(+1.72%) |
Oct 26, 2023 | 7.030 | 7.120 | 6.700 | 6.970 | 452,229 | -0.09(-1.27%) |
Oct 25, 2023 | 7.420 | 7.550 | 7.040 | 7.060 | 432,690 | -0.43(-5.74%) |
Oct 24, 2023 | 7.370 | 7.625 | 7.343 | 7.490 | 428,529 | +0.03(+0.40%) |
Oct 23, 2023 | 7.620 | 7.700 | 7.400 | 7.460 | 444,920 | -0.28(-3.62%) |
Oct 20, 2023 | 7.760 | 8.168 | 7.730 | 7.740 | 606,620 | +0.01(+0.13%) |
Oct 19, 2023 | 7.810 | 7.840 | 7.620 | 7.730 | 507,443 | -0.09(-1.15%) |
Oct 18, 2023 | 8.420 | 8.560 | 7.760 | 7.820 | 1,104,935 | -0.47(-5.67%) |
Oct 17, 2023 | 7.960 | 8.360 | 7.880 | 8.290 | 607,631 | +0.35(+4.41%) |
Oct 16, 2023 | 7.700 | 8.070 | 7.520 | 7.940 | 528,550 | +0.13(+1.66%) |
Oct 13, 2023 | 7.530 | 7.990 | 7.500 | 7.810 | 677,684 | +0.54(+7.43%) |
Oct 12, 2023 | 7.360 | 7.450 | 7.134 | 7.270 | 614,524 | -0.05(-0.68%) |
Oct 11, 2023 | 6.740 | 7.340 | 6.670 | 7.320 | 760,418 | +0.72(+10.91%) |
Oct 10, 2023 | 6.570 | 6.690 | 6.510 | 6.600 | 262,934 | +0.04(+0.61%) |
Oct 09, 2023 | 6.510 | 6.660 | 6.510 | 6.560 | 314,350 | +0.12(+1.86%) |
Oct 06, 2023 | 6.020 | 6.490 | 6.010 | 6.440 | 476,338 | +0.35(+5.75%) |
Oct 05, 2023 | 6.200 | 6.260 | 6.024 | 6.090 | 341,475 | -0.14(-2.25%) |
Oct 04, 2023 | 6.160 | 6.370 | 6.150 | 6.230 | 461,457 | +0.07(+1.14%) |
Oct 03, 2023 | 6.090 | 6.290 | 6.020 | 6.160 | 492,494 | +0.05(+0.82%) |
Oct 02, 2023 | 6.340 | 6.350 | 6.090 | 6.110 | 563,337 | -0.39(-6.00%) |
Sep 29, 2023 | 6.780 | 6.836 | 6.317 | 6.500 | 542,517 | -0.05(-0.76%) |
Sep 28, 2023 | 6.560 | 6.600 | 6.360 | 6.550 | 325,972 | +0.01(+0.15%) |
Sep 27, 2023 | 6.300 | 6.555 | 6.250 | 6.540 | 482,674 | +0.13(+2.03%) |
Sep 26, 2023 | 6.280 | 6.470 | 6.260 | 6.410 | 532,240 | +0.01(+0.16%) |
Sep 25, 2023 | 6.850 | 6.420 | 6.340 | 6.400 | 745,124 | -0.53(-7.65%) |
Sep 22, 2023 | 7.020 | 7.038 | 6.850 | 6.930 | 438,579 | +0.09(+1.32%) |
Sep 21, 2023 | 6.930 | 6.990 | 6.760 | 6.840 | 481,077 | -0.32(-4.47%) |
Sep 20, 2023 | 7.000 | 7.332 | 6.970 | 7.160 | 537,043 | +0.20(+2.87%) |
Sep 19, 2023 | 7.200 | 7.230 | 6.870 | 6.960 | 312,765 | -0.23(-3.20%) |
Sep 18, 2023 | 7.150 | 7.260 | 6.911 | 7.190 | 395,521 | +0.14(+1.99%) |
Sep 15, 2023 | 7.080 | 7.280 | 7.050 | 7.050 | 671,356 | +0.12(+1.73%) |
Sep 14, 2023 | 6.740 | 7.025 | 6.730 | 6.930 | 317,778 | +0.20(+2.97%) |
Sep 13, 2023 | 6.710 | 6.840 | 6.570 | 6.730 | 377,465 | +0.02(+0.30%) |
Sep 12, 2023 | 6.870 | 7.030 | 6.690 | 6.710 | 505,564 | -0.25(-3.59%) |
Sep 11, 2023 | 7.080 | 7.173 | 6.910 | 6.960 | 300,863 | +0.03(+0.43%) |
Sep 08, 2023 | 7.030 | 7.260 | 6.910 | 6.930 | 259,913 | -0.09(-1.28%) |
Sep 07, 2023 | 7.120 | 7.140 | 6.980 | 7.020 | 193,502 | -0.12(-1.68%) |
Sep 06, 2023 | 7.160 | 7.300 | 7.070 | 7.140 | 331,362 | -0.09(-1.24%) |
Sep 05, 2023 | 7.700 | 7.700 | 7.085 | 7.230 | 855,292 | -0.63(-8.02%) |
Sep 01, 2023 | 8.190 | 8.270 | 7.750 | 7.860 | 622,474 | -0.23(-2.84%) |
Aug 31, 2023 | 8.290 | 8.330 | 7.890 | 8.090 | 410,243 | -0.19(-2.29%) |
Aug 30, 2023 | 8.420 | 8.530 | 8.210 | 8.280 | 459,367 | -0.01(-0.12%) |
Aug 29, 2023 | 7.940 | 8.320 | 7.860 | 8.290 | 498,867 | +0.33(+4.15%) |
Aug 28, 2023 | 7.410 | 7.970 | 7.409 | 7.960 | 541,840 | +0.54(+7.28%) |
Aug 25, 2023 | 7.550 | 7.670 | 7.230 | 7.420 | 367,870 | -0.16(-2.11%) |
Aug 24, 2023 | 7.940 | 7.940 | 7.540 | 7.580 | 542,108 | -0.33(-4.17%) |
Aug 23, 2023 | 7.550 | 7.970 | 7.440 | 7.910 | 691,654 | +0.53(+7.18%) |
Aug 22, 2023 | 6.920 | 7.390 | 6.920 | 7.380 | 597,035 | +0.48(+6.96%) |
Aug 21, 2023 | 6.870 | 7.010 | 6.645 | 6.900 | 479,013 | +0.07(+1.02%) |
Aug 18, 2023 | 6.700 | 6.850 | 6.650 | 6.830 | 363,839 | +0.09(+1.34%) |
Aug 17, 2023 | 6.780 | 6.860 | 6.640 | 6.740 | 374,171 | +0.03(+0.45%) |
Aug 16, 2023 | 7.000 | 7.030 | 6.710 | 6.710 | 427,762 | -0.32(-4.55%) |
Aug 15, 2023 | 7.180 | 7.260 | 7.030 | 7.030 | 346,094 | -0.24(-3.30%) |
Aug 14, 2023 | 7.290 | 7.400 | 7.100 | 7.270 | 327,908 | -0.13(-1.76%) |
Aug 11, 2023 | 7.000 | 7.565 | 7.000 | 7.400 | 361,237 | +0.32(+4.52%) |
Aug 10, 2023 | 7.500 | 7.510 | 7.030 | 7.080 | 312,992 | -0.18(-2.48%) |
Aug 09, 2023 | 7.520 | 7.560 | 7.230 | 7.260 | 238,115 | -0.25(-3.33%) |
Aug 08, 2023 | 7.410 | 7.600 | 7.240 | 7.510 | 275,249 | +0.01(+0.13%) |
Aug 07, 2023 | 7.700 | 7.735 | 7.431 | 7.500 | 272,441 | -0.25(-3.23%) |
Aug 04, 2023 | 7.910 | 8.070 | 7.730 | 7.750 | 317,515 | +0.02(+0.26%) |
Aug 03, 2023 | 7.750 | 7.840 | 7.580 | 7.730 | 280,050 | +0.04(+0.52%) |
Aug 02, 2023 | 8.030 | 8.040 | 7.660 | 7.690 | 317,441 | -0.37(-4.59%) |
Aug 01, 2023 | 8.470 | 8.500 | 8.010 | 8.060 | 445,392 | -0.60(-6.93%) |
Jul 31, 2023 | 8.590 | 8.890 | 8.580 | 8.660 | 263,215 | +0.10(+1.17%) |
Jul 28, 2023 | 8.330 | 8.660 | 8.302 | 8.560 | 209,350 | +0.35(+4.26%) |
Jul 27, 2023 | 8.960 | 8.960 | 8.140 | 8.210 | 630,324 | -0.87(-9.58%) |
Jul 26, 2023 | 9.100 | 9.200 | 8.930 | 9.080 | 324,502 | -0.02(-0.22%) |
Jul 25, 2023 | 8.800 | 9.155 | 8.710 | 9.100 | 374,036 | +0.36(+4.12%) |
Jul 24, 2023 | 8.850 | 8.938 | 8.660 | 8.740 | 308,200 | -0.10(-1.13%) |
Jul 21, 2023 | 8.890 | 9.070 | 8.780 | 8.840 | 243,945 | -0.14(-1.56%) |
Jul 20, 2023 | 9.110 | 9.140 | 8.800 | 8.980 | 285,780 | -0.15(-1.64%) |
Jul 19, 2023 | 9.130 | 9.180 | 8.840 | 9.130 | 532,255 | -0.03(-0.33%) |
Jul 18, 2023 | 8.740 | 9.170 | 8.635 | 9.160 | 455,866 | +0.45(+5.17%) |
Jul 17, 2023 | 8.270 | 8.770 | 8.160 | 8.710 | 447,879 | +0.35(+4.19%) |
Jul 14, 2023 | 8.480 | 8.550 | 8.290 | 8.360 | 249,455 | -0.13(-1.53%) |
Jul 13, 2023 | 8.250 | 8.545 | 8.171 | 8.490 | 453,727 | +0.43(+5.33%) |
Jul 12, 2023 | 7.440 | 8.110 | 7.330 | 8.060 | 586,359 | +0.79(+10.87%) |
Jul 11, 2023 | 7.280 | 7.520 | 7.210 | 7.270 | 309,049 | +0.03(+0.41%) |
Jul 10, 2023 | 6.880 | 7.250 | 6.848 | 7.240 | 291,401 | +0.32(+4.62%) |
Jul 07, 2023 | 6.850 | 7.040 | 6.770 | 6.920 | 341,835 | +0.13(+1.91%) |
Jul 06, 2023 | 6.900 | 6.940 | 6.660 | 6.790 | 427,093 | -0.16(-2.30%) |
Jul 05, 2023 | 7.160 | 7.160 | 6.920 | 6.950 | 338,143 | -0.22(-3.07%) |
Jul 03, 2023 | 7.270 | 7.330 | 7.090 | 7.170 | 174,755 | -0.02(-0.28%) |
Jun 30, 2023 | 7.150 | 7.255 | 7.080 | 7.190 | 228,563 | +0.09(+1.27%) |
Jun 29, 2023 | 6.850 | 7.120 | 6.750 | 7.100 | 338,622 | +0.25(+3.65%) |
Jun 28, 2023 | 6.940 | 6.990 | 6.815 | 6.850 | 280,176 | -0.18(-2.56%) |
Jun 27, 2023 | 7.060 | 7.065 | 6.820 | 7.030 | 277,423 | +0.13(+1.88%) |
Jun 26, 2023 | 7.040 | 7.200 | 6.900 | 6.900 | 327,873 | -0.15(-2.13%) |
Jun 23, 2023 | 7.150 | 7.270 | 6.940 | 7.050 | 248,901 | -0.01(-0.14%) |
Jun 22, 2023 | 7.000 | 7.150 | 6.920 | 7.060 | 337,958 | +0.01(+0.14%) |
Jun 21, 2023 | 7.010 | 7.155 | 6.900 | 7.050 | 289,927 | +0.12(+1.73%) |
Jun 20, 2023 | 7.100 | 7.130 | 6.860 | 6.930 | 302,486 | -0.36(-4.94%) |
Jun 16, 2023 | 7.120 | 7.410 | 7.068 | 7.290 | 513,841 | +0.18(+2.53%) |
Jun 15, 2023 | 7.040 | 7.146 | 6.960 | 7.110 | 259,364 | -0.01(-0.14%) |
Jun 14, 2023 | 7.470 | 7.470 | 7.020 | 7.120 | 326,091 | -0.19(-2.60%) |
Jun 13, 2023 | 7.390 | 7.570 | 7.290 | 7.310 | 290,050 | -0.14(-1.88%) |
Jun 12, 2023 | 7.520 | 7.550 | 7.350 | 7.450 | 279,395 | -0.11(-1.46%) |
Jun 09, 2023 | 8.040 | 8.040 | 7.530 | 7.560 | 368,553 | -0.41(-5.14%) |
Jun 08, 2023 | 7.900 | 8.080 | 7.782 | 7.970 | 391,322 | +0.28(+3.64%) |
Jun 07, 2023 | 8.180 | 8.300 | 7.660 | 7.690 | 501,526 | -0.46(-5.64%) |
Jun 06, 2023 | 8.060 | 8.170 | 7.860 | 8.150 | 239,450 | +0.05(+0.62%) |
Jun 05, 2023 | 8.050 | 8.260 | 7.950 | 8.100 | 279,009 | +0.02(+0.25%) |
Jun 02, 2023 | 8.000 | 8.190 | 7.910 | 8.080 | 396,770 | +0.13(+1.64%) |