Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 15.00 | 15.40 | 14.75 | 15.15 | 59,719 | +0.13(+0.87%) |
May 30, 2024 | 15.33 | 15.53 | 14.80 | 15.02 | 42,556 | -0.18(-1.18%) |
May 29, 2024 | 15.86 | 15.94 | 14.50 | 15.20 | 60,479 | -0.79(-4.91%) |
May 28, 2024 | 15.90 | 16.50 | 15.33 | 15.99 | 95,987 | -0.46(-2.83%) |
May 24, 2024 | 16.41 | 16.98 | 15.82 | 16.45 | 117,288 | +0.16(+1.00%) |
May 23, 2024 | 15.60 | 16.50 | 15.55 | 16.29 | 220,976 | +1.57(+10.65%) |
May 22, 2024 | 14.49 | 15.24 | 14.25 | 14.72 | 104,517 | +0.02(+0.15%) |
May 21, 2024 | 15.30 | 16.30 | 14.47 | 14.70 | 281,811 | -0.22(-1.49%) |
May 20, 2024 | 13.17 | 15.23 | 13.03 | 14.92 | 107,365 | +1.76(+13.37%) |
May 17, 2024 | 12.48 | 13.30 | 12.46 | 13.16 | 33,105 | +0.68(+5.45%) |
May 16, 2024 | 12.85 | 13.00 | 12.31 | 12.48 | 20,666 | -0.36(-2.80%) |
May 15, 2024 | 11.51 | 12.85 | 11.51 | 12.84 | 47,395 | +1.29(+11.17%) |
May 14, 2024 | 12.01 | 12.07 | 11.50 | 11.55 | 44,915 | -0.66(-5.41%) |
May 13, 2024 | 11.86 | 12.57 | 11.86 | 12.21 | 28,938 | +0.21(+1.75%) |
May 10, 2024 | 12.49 | 12.49 | 11.63 | 12.00 | 38,327 | -0.52(-4.15%) |
May 09, 2024 | 12.61 | 12.91 | 12.38 | 12.52 | 46,358 | -0.47(-3.62%) |
May 08, 2024 | 12.95 | 13.64 | 12.79 | 12.99 | 25,255 | +0.04(+0.31%) |
May 07, 2024 | 12.83 | 13.13 | 12.62 | 12.95 | 19,485 | +0.17(+1.33%) |
May 06, 2024 | 12.62 | 13.02 | 12.53 | 12.78 | 31,641 | +0.14(+1.14%) |
May 03, 2024 | 12.32 | 13.00 | 12.30 | 12.64 | 51,111 | +0.42(+3.40%) |
May 02, 2024 | 11.56 | 12.36 | 11.51 | 12.22 | 29,860 | +0.58(+5.00%) |
May 01, 2024 | 12.00 | 12.00 | 11.25 | 11.64 | 112,816 | -0.37(-3.10%) |
Apr 30, 2024 | 12.81 | 12.81 | 11.90 | 12.01 | 73,068 | -1.04(-7.97%) |
Apr 29, 2024 | 13.00 | 13.45 | 12.49 | 13.05 | 81,454 | -0.12(-0.91%) |
Apr 26, 2024 | 13.34 | 13.80 | 13.17 | 13.17 | 60,782 | -0.19(-1.42%) |
Apr 25, 2024 | 13.49 | 13.49 | 13.02 | 13.36 | 28,426 | -0.09(-0.67%) |
Apr 24, 2024 | 13.15 | 13.85 | 13.15 | 13.45 | 58,470 | +0.08(+0.63%) |
Apr 23, 2024 | 13.34 | 13.79 | 13.24 | 13.37 | 44,364 | -0.03(-0.25%) |
Apr 22, 2024 | 14.04 | 14.28 | 13.25 | 13.40 | 76,311 | -0.26(-1.90%) |
Apr 19, 2024 | 13.58 | 13.89 | 13.05 | 13.66 | 54,984 | +0.09(+0.66%) |
Apr 18, 2024 | 13.60 | 13.99 | 13.51 | 13.57 | 63,830 | -0.20(-1.45%) |
Apr 17, 2024 | 13.38 | 14.00 | 13.20 | 13.77 | 91,152 | +0.15(+1.10%) |
Apr 16, 2024 | 14.88 | 15.00 | 13.38 | 13.62 | 125,912 | -1.31(-8.77%) |
Apr 15, 2024 | 15.23 | 16.66 | 14.88 | 14.93 | 101,089 | -0.65(-4.17%) |
Apr 12, 2024 | 16.60 | 17.07 | 15.30 | 15.58 | 89,261 | -1.30(-7.70%) |
Apr 11, 2024 | 17.50 | 17.50 | 16.50 | 16.88 | 70,558 | -0.20(-1.17%) |
Apr 10, 2024 | 16.55 | 17.41 | 15.20 | 17.08 | 98,500 | +0.09(+0.53%) |
Apr 09, 2024 | 18.86 | 18.92 | 16.80 | 16.99 | 193,066 | -1.94(-10.25%) |
Apr 08, 2024 | 17.00 | 18.94 | 16.75 | 18.93 | 235,184 | +2.86(+17.76%) |
Apr 05, 2024 | 16.16 | 16.75 | 15.83 | 16.07 | 82,944 | -0.23(-1.44%) |
Apr 04, 2024 | 16.89 | 17.57 | 16.14 | 16.31 | 104,225 | -0.17(-1.06%) |
Apr 03, 2024 | 15.67 | 16.80 | 15.03 | 16.48 | 90,312 | +0.91(+5.87%) |
Apr 02, 2024 | 14.61 | 15.79 | 14.01 | 15.57 | 145,186 | -0.32(-2.01%) |
Apr 01, 2024 | 16.80 | 17.19 | 15.31 | 15.89 | 155,476 | -1.00(-5.92%) |
Mar 28, 2024 | 16.31 | 16.95 | 15.57 | 16.89 | 202,369 | +0.68(+4.19%) |
Mar 27, 2024 | 15.39 | 16.99 | 15.39 | 16.21 | 158,249 | +1.06(+7.00%) |
Mar 26, 2024 | 15.75 | 16.86 | 15.00 | 15.15 | 112,104 | -0.65(-4.11%) |
Mar 25, 2024 | 15.63 | 16.39 | 15.55 | 15.80 | 125,689 | +0.78(+5.19%) |
Mar 22, 2024 | 14.64 | 15.39 | 13.38 | 15.02 | 85,958 | +0.38(+2.60%) |
Mar 21, 2024 | 14.53 | 15.20 | 14.46 | 14.64 | 102,580 | +0.52(+3.68%) |
Mar 20, 2024 | 13.23 | 15.40 | 13.00 | 14.12 | 151,626 | +0.97(+7.38%) |
Mar 19, 2024 | 13.69 | 13.99 | 12.58 | 13.15 | 263,881 | -1.30(-8.98%) |
Mar 18, 2024 | 15.30 | 15.54 | 14.09 | 14.45 | 91,312 | -1.15(-7.39%) |
Mar 15, 2024 | 15.57 | 15.99 | 15.25 | 15.60 | 123,113 | -0.61(-3.76%) |
Mar 14, 2024 | 17.48 | 17.98 | 15.92 | 16.21 | 153,639 | -1.43(-8.11%) |
Mar 13, 2024 | 18.09 | 18.10 | 17.30 | 17.64 | 105,973 | +0.13(+0.74%) |
Mar 12, 2024 | 18.75 | 18.75 | 16.61 | 17.51 | 169,634 | -0.98(-5.30%) |
Mar 11, 2024 | 17.81 | 18.66 | 17.81 | 18.49 | 332,999 | +0.90(+5.12%) |
Mar 08, 2024 | 18.56 | 19.35 | 16.40 | 17.59 | 294,271 | -0.70(-3.83%) |
Mar 07, 2024 | 17.74 | 18.50 | 17.74 | 18.29 | 147,554 | +0.39(+2.18%) |
Mar 06, 2024 | 14.75 | 18.38 | 14.74 | 17.90 | 389,522 | +3.72(+26.28%) |
Mar 05, 2024 | 17.50 | 18.49 | 13.94 | 14.18 | 432,239 | -2.75(-16.27%) |
Mar 04, 2024 | 16.36 | 16.94 | 15.30 | 16.93 | 277,710 | +1.63(+10.65%) |
Mar 01, 2024 | 15.60 | 15.60 | 14.55 | 15.30 | 126,510 | -0.20(-1.29%) |
Feb 29, 2024 | 13.88 | 15.50 | 13.78 | 15.50 | 367,599 | +2.86(+22.63%) |
Feb 28, 2024 | 12.68 | 13.63 | 12.02 | 12.64 | 215,963 | -0.08(-0.63%) |
Feb 27, 2024 | 13.00 | 13.09 | 12.60 | 12.72 | 131,346 | +0.12(+0.95%) |
Feb 26, 2024 | 12.22 | 12.71 | 11.76 | 12.60 | 136,521 | +0.90(+7.69%) |
Feb 23, 2024 | 11.80 | 11.87 | 11.55 | 11.70 | 65,059 | -0.55(-4.49%) |
Feb 22, 2024 | 11.82 | 12.46 | 11.80 | 12.25 | 55,616 | +0.42(+3.55%) |
Feb 21, 2024 | 11.99 | 11.99 | 11.71 | 11.83 | 33,316 | -0.45(-3.66%) |
Feb 20, 2024 | 12.00 | 12.90 | 11.64 | 12.28 | 93,206 | +0.28(+2.33%) |
Feb 16, 2024 | 12.56 | 12.60 | 11.77 | 12.00 | 150,852 | -0.50(-4.00%) |
Feb 15, 2024 | 12.19 | 13.30 | 12.06 | 12.50 | 245,860 | +0.75(+6.38%) |
Feb 14, 2024 | 12.00 | 12.50 | 11.30 | 11.75 | 164,979 | +0.10(+0.86%) |
Feb 13, 2024 | 11.88 | 11.88 | 11.31 | 11.65 | 94,608 | -0.25(-2.10%) |
Feb 12, 2024 | 11.50 | 11.90 | 11.30 | 11.90 | 127,032 | +0.27(+2.32%) |
Feb 09, 2024 | 11.51 | 12.07 | 11.27 | 11.63 | 98,752 | +0.36(+3.19%) |
Feb 08, 2024 | 11.14 | 11.74 | 10.82 | 11.27 | 52,147 | +0.20(+1.81%) |
Feb 07, 2024 | 11.10 | 11.10 | 10.70 | 11.07 | 93,008 | -0.03(-0.27%) |
Feb 06, 2024 | 11.00 | 11.17 | 10.70 | 11.10 | 114,892 | +0.15(+1.37%) |
Feb 05, 2024 | 11.56 | 11.65 | 10.91 | 10.95 | 113,391 | -0.69(-5.93%) |
Feb 02, 2024 | 11.95 | 12.10 | 11.51 | 11.64 | 38,872 | -0.30(-2.50%) |
Feb 01, 2024 | 12.50 | 12.67 | 11.81 | 11.94 | 92,071 | -0.68(-5.36%) |
Jan 31, 2024 | 13.10 | 13.10 | 12.51 | 12.61 | 61,971 | -0.67(-5.02%) |
Jan 30, 2024 | 12.58 | 13.53 | 12.05 | 13.28 | 180,260 | +0.88(+7.10%) |
Jan 29, 2024 | 11.92 | 12.40 | 11.55 | 12.40 | 77,170 | +0.55(+4.64%) |
Jan 26, 2024 | 11.20 | 11.90 | 11.16 | 11.85 | 81,210 | +0.77(+6.95%) |
Jan 25, 2024 | 10.74 | 11.08 | 10.55 | 11.08 | 49,070 | +0.33(+3.07%) |
Jan 24, 2024 | 10.30 | 10.81 | 10.30 | 10.75 | 71,867 | +0.42(+4.07%) |
Jan 23, 2024 | 10.70 | 10.70 | 10.05 | 10.33 | 118,445 | -0.72(-6.52%) |
Jan 22, 2024 | 11.79 | 11.85 | 10.95 | 11.05 | 81,034 | -0.83(-6.99%) |
Jan 19, 2024 | 11.42 | 11.90 | 10.50 | 11.88 | 121,497 | +0.41(+3.57%) |
Jan 18, 2024 | 12.15 | 12.15 | 11.31 | 11.47 | 319,353 | -0.39(-3.29%) |
Jan 17, 2024 | 11.90 | 12.43 | 11.30 | 11.86 | 88,043 | -0.13(-1.08%) |
Jan 16, 2024 | 12.66 | 12.88 | 11.64 | 11.99 | 203,602 | -0.86(-6.69%) |
Jan 12, 2024 | 13.70 | 14.50 | 12.65 | 12.85 | 396,074 | +0.10(+0.78%) |
Jan 11, 2024 | 12.75 | 13.70 | 11.80 | 12.75 | 732,043 | +2.56(+25.12%) |
Jan 10, 2024 | 9.870 | 10.70 | 9.870 | 10.19 | 147,571 | +0.54(+5.60%) |
Jan 09, 2024 | 11.25 | 11.28 | 9.320 | 9.650 | 132,488 | -1.59(-14.15%) |
Jan 08, 2024 | 11.73 | 11.73 | 10.67 | 11.24 | 111,987 | -0.16(-1.40%) |
Jan 05, 2024 | 12.00 | 12.00 | 11.27 | 11.40 | 36,305 | -0.35(-2.98%) |
Jan 04, 2024 | 11.30 | 11.80 | 11.00 | 11.75 | 70,569 | +0.38(+3.34%) |
Jan 03, 2024 | 11.20 | 11.80 | 11.03 | 11.37 | 99,254 | -0.82(-6.73%) |
Jan 02, 2024 | 12.40 | 12.68 | 11.75 | 12.19 | 113,946 | +0.28(+2.35%) |
Dec 29, 2023 | 12.50 | 12.74 | 11.79 | 11.91 | 136,212 | -0.52(-4.18%) |
Dec 28, 2023 | 12.86 | 13.30 | 10.89 | 12.43 | 255,481 | -0.27(-2.13%) |
Dec 27, 2023 | 12.85 | 13.30 | 12.60 | 12.70 | 160,358 | +0.12(+0.95%) |
Dec 26, 2023 | 12.60 | 12.97 | 12.43 | 12.58 | 70,003 | -0.07(-0.53%) |
Dec 22, 2023 | 13.00 | 13.00 | 12.20 | 12.65 | 125,477 | +0.77(+6.45%) |
Dec 21, 2023 | 11.98 | 12.17 | 11.61 | 11.88 | 61,609 | -0.31(-2.54%) |
Dec 20, 2023 | 12.40 | 12.60 | 11.65 | 12.19 | 77,145 | +0.02(+0.16%) |
Dec 19, 2023 | 12.35 | 12.35 | 11.97 | 12.17 | 50,619 | -0.14(-1.14%) |
Dec 18, 2023 | 11.62 | 12.40 | 11.35 | 12.31 | 110,388 | +0.43(+3.62%) |
Dec 15, 2023 | 12.17 | 12.29 | 11.88 | 11.88 | 38,685 | -0.24(-1.98%) |
Dec 14, 2023 | 12.98 | 13.00 | 12.12 | 12.12 | 108,031 | -0.84(-6.48%) |
Dec 13, 2023 | 12.52 | 13.19 | 12.15 | 12.96 | 96,879 | +0.46(+3.68%) |
Dec 12, 2023 | 12.06 | 12.55 | 12.01 | 12.50 | 97,452 | +0.55(+4.60%) |
Dec 11, 2023 | 12.07 | 12.75 | 11.48 | 11.95 | 112,008 | -1.13(-8.64%) |
Dec 08, 2023 | 13.10 | 13.31 | 12.80 | 13.08 | 85,814 | +0.04(+0.35%) |
Dec 07, 2023 | 12.14 | 13.07 | 11.96 | 13.04 | 164,468 | +1.29(+10.94%) |
Dec 06, 2023 | 12.04 | 12.49 | 11.45 | 11.75 | 101,436 | -0.16(-1.34%) |
Dec 05, 2023 | 10.85 | 12.00 | 10.58 | 11.91 | 150,798 | +1.06(+9.77%) |
Dec 04, 2023 | 10.50 | 10.87 | 10.17 | 10.85 | 141,450 | +0.97(+9.82%) |
Dec 01, 2023 | 9.810 | 10.33 | 9.810 | 9.880 | 103,686 | +0.04(+0.41%) |
Nov 30, 2023 | 10.11 | 10.11 | 9.550 | 9.840 | 72,757 | -0.26(-2.60%) |
Nov 29, 2023 | 10.59 | 10.77 | 10.10 | 10.10 | 66,675 | -0.36(-3.41%) |
Nov 28, 2023 | 10.18 | 11.00 | 10.18 | 10.46 | 84,285 | -0.03(-0.29%) |
Nov 27, 2023 | 10.50 | 10.51 | 10.13 | 10.49 | 43,435 | -0.16(-1.50%) |
Nov 24, 2023 | 10.50 | 10.94 | 10.50 | 10.65 | 64,493 | -0.07(-0.65%) |
Nov 22, 2023 | 10.44 | 10.74 | 10.23 | 10.72 | 43,322 | +0.34(+3.28%) |
Nov 21, 2023 | 10.35 | 10.44 | 10.00 | 10.38 | 96,211 | -0.00(-0.05%) |
Nov 20, 2023 | 9.710 | 10.58 | 9.623 | 10.38 | 122,061 | +1.07(+11.52%) |
Nov 17, 2023 | 9.480 | 9.620 | 9.100 | 9.312 | 52,703 | +0.25(+2.78%) |
Nov 16, 2023 | 9.420 | 9.520 | 9.020 | 9.060 | 33,218 | -0.15(-1.63%) |
Nov 15, 2023 | 9.350 | 10.17 | 9.090 | 9.210 | 145,927 | +0.06(+0.66%) |
Nov 14, 2023 | 10.80 | 10.87 | 9.150 | 9.150 | 200,552 | -1.70(-15.67%) |
Nov 13, 2023 | 10.48 | 10.85 | 10.29 | 10.85 | 113,659 | +0.45(+4.33%) |
Nov 10, 2023 | 9.350 | 10.48 | 9.250 | 10.40 | 232,702 | +1.25(+13.66%) |
Nov 09, 2023 | 8.800 | 9.340 | 8.710 | 9.150 | 188,078 | +0.50(+5.78%) |
Nov 08, 2023 | 8.640 | 8.710 | 8.610 | 8.650 | 40,262 | +0.04(+0.46%) |
Nov 07, 2023 | 8.420 | 8.640 | 8.410 | 8.610 | 25,159 | +0.00(+0.00%) |
Nov 06, 2023 | 8.350 | 8.610 | 8.350 | 8.610 | 195,345 | +0.43(+5.26%) |
Nov 03, 2023 | 8.305 | 8.340 | 8.110 | 8.180 | 39,925 | -0.12(-1.45%) |
Nov 02, 2023 | 8.390 | 8.460 | 8.260 | 8.300 | 83,871 | -0.03(-0.36%) |
Nov 01, 2023 | 8.100 | 8.440 | 8.060 | 8.330 | 84,027 | +0.21(+2.59%) |
Oct 31, 2023 | 8.100 | 8.200 | 8.000 | 8.120 | 82,486 | +0.15(+1.88%) |
Oct 30, 2023 | 7.760 | 8.000 | 7.760 | 7.970 | 47,069 | +0.25(+3.24%) |
Oct 27, 2023 | 7.940 | 7.950 | 7.680 | 7.720 | 26,220 | -0.07(-0.90%) |
Oct 26, 2023 | 7.776 | 7.910 | 7.570 | 7.790 | 62,030 | +0.02(+0.26%) |
Oct 25, 2023 | 7.950 | 7.950 | 7.450 | 7.770 | 72,341 | +0.25(+3.32%) |
Oct 24, 2023 | 8.060 | 8.190 | 7.520 | 7.520 | 160,201 | -0.13(-1.73%) |
Oct 23, 2023 | 7.010 | 7.670 | 7.010 | 7.652 | 148,477 | +0.67(+9.63%) |
Oct 20, 2023 | 6.900 | 6.990 | 6.610 | 6.980 | 29,882 | +0.25(+3.71%) |
Oct 19, 2023 | 6.600 | 6.800 | 6.600 | 6.730 | 13,519 | -0.03(-0.47%) |
Oct 18, 2023 | 6.640 | 6.770 | 6.640 | 6.762 | 27,222 | +0.12(+1.84%) |
Oct 17, 2023 | 6.740 | 6.795 | 6.640 | 6.640 | 21,819 | -0.07(-1.04%) |
Oct 16, 2023 | 6.730 | 6.890 | 6.660 | 6.710 | 37,576 | +0.24(+3.71%) |
Oct 13, 2023 | 6.220 | 6.470 | 6.210 | 6.470 | 25,290 | +0.01(+0.15%) |
Oct 12, 2023 | 6.430 | 6.460 | 6.400 | 6.460 | 6,854 | +0.07(+1.10%) |
Oct 11, 2023 | 6.190 | 6.450 | 6.190 | 6.390 | 32,971 | -0.03(-0.39%) |
Oct 10, 2023 | 6.500 | 6.575 | 6.210 | 6.415 | 21,799 | -0.04(-0.70%) |
Oct 09, 2023 | 6.570 | 6.690 | 6.460 | 6.460 | 11,576 | -0.37(-5.42%) |
Oct 06, 2023 | 6.680 | 6.830 | 6.550 | 6.830 | 29,026 | +0.15(+2.25%) |
Oct 05, 2023 | 6.550 | 6.750 | 6.500 | 6.680 | 7,770 | +0.13(+2.02%) |
Oct 04, 2023 | 6.590 | 6.607 | 6.510 | 6.548 | 11,484 | -0.10(-1.54%) |
Oct 03, 2023 | 6.760 | 6.760 | 6.430 | 6.650 | 19,981 | -0.09(-1.34%) |
Oct 02, 2023 | 6.604 | 6.922 | 6.530 | 6.740 | 26,958 | +0.15(+2.28%) |
Sep 29, 2023 | 6.673 | 6.742 | 6.590 | 6.590 | 10,306 | -0.08(-1.27%) |
Sep 28, 2023 | 6.620 | 6.790 | 6.610 | 6.675 | 42,525 | +0.09(+1.35%) |
Sep 27, 2023 | 6.520 | 6.620 | 6.510 | 6.586 | 32,155 | +0.09(+1.32%) |
Sep 26, 2023 | 6.670 | 6.670 | 6.460 | 6.500 | 32,319 | +0.05(+0.78%) |
Sep 25, 2023 | 6.600 | 6.630 | 6.361 | 6.450 | 50,036 | -0.16(-2.42%) |
Sep 22, 2023 | 6.490 | 6.612 | 6.490 | 6.610 | 7,593 | +0.06(+0.92%) |
Sep 21, 2023 | 6.670 | 6.670 | 6.460 | 6.550 | 14,942 | -0.09(-1.36%) |
Sep 20, 2023 | 6.740 | 6.740 | 6.520 | 6.640 | 13,050 | +0.00(+0.00%) |
Sep 19, 2023 | 6.710 | 6.750 | 6.600 | 6.640 | 14,659 | -0.04(-0.60%) |
Sep 18, 2023 | 6.760 | 6.860 | 6.640 | 6.680 | 25,328 | +0.05(+0.69%) |
Sep 15, 2023 | 6.650 | 6.690 | 6.610 | 6.635 | 4,079 | +0.03(+0.52%) |
Sep 14, 2023 | 6.649 | 6.750 | 6.600 | 6.600 | 13,386 | +0.03(+0.46%) |
Sep 13, 2023 | 6.600 | 6.710 | 6.550 | 6.570 | 10,753 | -0.04(-0.61%) |
Sep 12, 2023 | 6.646 | 6.880 | 6.590 | 6.610 | 21,036 | +0.12(+1.93%) |
Sep 11, 2023 | 6.620 | 6.620 | 6.380 | 6.485 | 41,770 | -0.21(-3.06%) |
Sep 08, 2023 | 6.690 | 6.745 | 6.630 | 6.690 | 56,100 | -0.12(-1.76%) |
Sep 07, 2023 | 6.780 | 6.843 | 6.690 | 6.810 | 13,082 | -0.03(-0.44%) |
Sep 06, 2023 | 6.780 | 6.840 | 6.700 | 6.840 | 6,165 | +0.12(+1.79%) |
Sep 05, 2023 | 6.810 | 6.930 | 6.710 | 6.720 | 14,012 | -0.08(-1.18%) |
Sep 01, 2023 | 6.875 | 6.890 | 6.770 | 6.800 | 19,544 | -0.05(-0.73%) |
Aug 31, 2023 | 7.130 | 7.130 | 6.710 | 6.850 | 19,303 | -0.29(-4.06%) |
Aug 30, 2023 | 7.050 | 7.230 | 6.810 | 7.140 | 63,661 | +0.09(+1.28%) |
Aug 29, 2023 | 6.070 | 7.600 | 6.000 | 7.050 | 192,880 | +0.98(+16.14%) |
Aug 28, 2023 | 6.143 | 6.230 | 5.962 | 6.070 | 14,953 | -0.18(-2.96%) |
Aug 25, 2023 | 6.045 | 6.620 | 5.950 | 6.255 | 53,961 | +0.34(+5.84%) |
Aug 24, 2023 | 6.290 | 6.330 | 5.860 | 5.910 | 37,893 | -0.23(-3.75%) |
Aug 23, 2023 | 5.841 | 6.290 | 5.770 | 6.140 | 40,988 | +0.39(+6.78%) |
Aug 22, 2023 | 5.967 | 6.080 | 5.710 | 5.750 | 22,401 | -0.49(-7.85%) |
Aug 21, 2023 | 5.900 | 6.245 | 5.830 | 6.240 | 43,736 | +0.34(+5.76%) |
Aug 18, 2023 | 5.820 | 5.900 | 5.670 | 5.900 | 47,071 | -0.03(-0.49%) |
Aug 17, 2023 | 6.071 | 6.071 | 5.830 | 5.929 | 50,704 | -0.07(-1.18%) |
Aug 16, 2023 | 6.120 | 6.190 | 5.990 | 6.000 | 36,335 | -0.17(-2.82%) |
Aug 15, 2023 | 6.530 | 6.530 | 6.150 | 6.174 | 26,857 | -0.24(-3.68%) |
Aug 14, 2023 | 6.500 | 6.580 | 6.410 | 6.410 | 29,418 | -0.11(-1.69%) |
Aug 11, 2023 | 6.520 | 6.600 | 6.520 | 6.520 | 4,131 | +0.00(+0.00%) |
Aug 10, 2023 | 6.630 | 6.650 | 6.510 | 6.520 | 10,570 | -0.10(-1.51%) |
Aug 09, 2023 | 6.740 | 6.740 | 6.610 | 6.620 | 6,853 | -0.10(-1.49%) |
Aug 08, 2023 | 6.580 | 6.820 | 6.580 | 6.720 | 22,644 | +0.20(+3.07%) |
Aug 07, 2023 | 6.510 | 6.700 | 6.510 | 6.520 | 27,051 | -0.14(-2.10%) |
Aug 04, 2023 | 6.940 | 6.990 | 6.650 | 6.660 | 39,598 | -0.23(-3.34%) |
Aug 03, 2023 | 6.890 | 6.966 | 6.850 | 6.890 | 9,982 | -0.07(-1.01%) |
Aug 02, 2023 | 6.930 | 7.050 | 6.800 | 6.960 | 38,615 | +0.06(+0.87%) |
Aug 01, 2023 | 6.890 | 6.900 | 6.760 | 6.900 | 15,264 | +0.02(+0.29%) |
Jul 31, 2023 | 6.920 | 6.940 | 6.780 | 6.880 | 20,116 | -0.04(-0.58%) |
Jul 28, 2023 | 6.930 | 7.150 | 6.840 | 6.920 | 67,382 | -0.03(-0.43%) |
Jul 27, 2023 | 7.106 | 7.200 | 6.950 | 6.950 | 28,346 | -0.16(-2.18%) |
Jul 26, 2023 | 7.150 | 7.190 | 6.890 | 7.105 | 48,139 | -0.04(-0.63%) |
Jul 25, 2023 | 7.240 | 7.240 | 7.010 | 7.150 | 8,526 | +0.07(+0.92%) |
Jul 24, 2023 | 7.268 | 7.440 | 6.950 | 7.085 | 43,888 | -0.31(-4.13%) |
Jul 21, 2023 | 7.478 | 7.478 | 7.250 | 7.390 | 28,814 | -0.19(-2.51%) |
Jul 20, 2023 | 7.710 | 7.720 | 7.250 | 7.580 | 40,989 | -0.12(-1.56%) |
Jul 19, 2023 | 7.722 | 7.740 | 7.480 | 7.700 | 26,495 | -0.04(-0.52%) |
Jul 18, 2023 | 7.680 | 7.890 | 7.600 | 7.740 | 59,849 | -0.01(-0.13%) |
Jul 17, 2023 | 7.580 | 8.300 | 7.510 | 7.750 | 78,776 | +0.25(+3.33%) |
Jul 14, 2023 | 8.270 | 8.800 | 7.120 | 7.500 | 200,762 | -0.68(-8.31%) |
Jul 13, 2023 | 6.970 | 8.290 | 6.910 | 8.180 | 188,638 | +1.24(+17.87%) |
Jul 12, 2023 | 7.300 | 7.326 | 6.910 | 6.940 | 32,195 | -0.25(-3.48%) |
Jul 11, 2023 | 6.820 | 7.450 | 6.640 | 7.190 | 45,057 | +0.15(+2.13%) |
Jul 10, 2023 | 6.980 | 7.480 | 6.950 | 7.040 | 53,581 | +0.05(+0.72%) |
Jul 07, 2023 | 6.710 | 6.990 | 6.650 | 6.990 | 84,441 | +0.29(+4.33%) |
Jul 06, 2023 | 7.150 | 7.240 | 6.630 | 6.700 | 64,140 | -0.34(-4.83%) |
Jul 05, 2023 | 7.510 | 7.550 | 7.040 | 7.040 | 51,671 | -0.75(-9.57%) |
Jul 03, 2023 | 7.720 | 8.100 | 7.310 | 7.785 | 89,157 | +0.24(+3.11%) |
Jun 30, 2023 | 7.270 | 8.400 | 6.370 | 7.550 | 343,326 | +0.99(+15.09%) |
Jun 29, 2023 | 6.370 | 6.810 | 6.240 | 6.560 | 103,346 | +0.47(+7.72%) |
Jun 28, 2023 | 6.470 | 6.556 | 6.080 | 6.090 | 90,602 | -0.66(-9.78%) |
Jun 27, 2023 | 6.480 | 6.770 | 6.400 | 6.750 | 58,882 | +0.17(+2.58%) |
Jun 26, 2023 | 6.700 | 6.950 | 6.400 | 6.580 | 58,654 | -0.07(-1.05%) |
Jun 23, 2023 | 6.313 | 6.970 | 6.260 | 6.650 | 101,315 | +0.40(+6.33%) |
Jun 22, 2023 | 6.405 | 6.550 | 6.020 | 6.254 | 53,269 | -0.11(-1.66%) |
Jun 21, 2023 | 5.800 | 6.670 | 5.775 | 6.360 | 121,038 | +0.58(+9.99%) |
Jun 20, 2023 | 5.080 | 5.800 | 4.990 | 5.782 | 69,329 | +0.70(+13.83%) |
Jun 16, 2023 | 4.810 | 5.095 | 4.810 | 5.080 | 28,580 | +0.10(+2.01%) |