Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 4.810 | 4.810 | 4.810 | 4.810 | 672 | -0.09(-1.85%) |
May 23, 2024 | 4.930 | 4.930 | 4.800 | 4.901 | 2,263 | +0.01(+0.22%) |
May 22, 2024 | 4.890 | 4.890 | 4.890 | 4.890 | 415 | +0.01(+0.20%) |
May 21, 2024 | 4.880 | 4.880 | 4.800 | 4.880 | 712 | -0.02(-0.41%) |
May 20, 2024 | 5.000 | 5.000 | 4.900 | 4.900 | 868 | -0.10(-1.99%) |
May 17, 2024 | 5.000 | 5.020 | 4.800 | 5.000 | 9,179 | +0.01(+0.20%) |
May 16, 2024 | 4.780 | 5.000 | 4.780 | 4.990 | 1,145 | +0.09(+1.84%) |
May 15, 2024 | 5.040 | 5.210 | 4.720 | 4.900 | 11,999 | -0.20(-3.92%) |
May 14, 2024 | 5.060 | 5.100 | 4.650 | 5.100 | 5,831 | +0.02(+0.30%) |
May 13, 2024 | 4.930 | 5.270 | 4.930 | 5.085 | 2,015 | +0.13(+2.72%) |
May 10, 2024 | 4.810 | 4.950 | 4.560 | 4.950 | 8,065 | +0.16(+3.34%) |
May 09, 2024 | 4.750 | 4.890 | 4.630 | 4.790 | 1,336 | -0.04(-0.83%) |
May 08, 2024 | 4.650 | 5.020 | 4.551 | 4.830 | 1,917 | +0.18(+3.87%) |
May 07, 2024 | 4.850 | 4.850 | 4.330 | 4.650 | 11,624 | -0.35(-7.00%) |
May 06, 2024 | 4.630 | 5.020 | 4.620 | 5.000 | 11,169 | +0.37(+7.99%) |
May 03, 2024 | 4.630 | 4.630 | 4.480 | 4.630 | 971 | +0.16(+3.57%) |
May 02, 2024 | 4.300 | 4.500 | 4.300 | 4.470 | 3,676 | +0.21(+4.81%) |
May 01, 2024 | 4.220 | 4.311 | 4.220 | 4.265 | 1,220 | +0.10(+2.40%) |
Apr 30, 2024 | 4.220 | 4.220 | 4.165 | 4.165 | 518 | -0.00(-0.05%) |
Apr 29, 2024 | 4.470 | 4.470 | 4.050 | 4.167 | 3,555 | -0.10(-2.41%) |
Apr 26, 2024 | 4.230 | 4.310 | 4.220 | 4.270 | 2,017 | +0.09(+2.15%) |
Apr 25, 2024 | 4.050 | 4.190 | 4.050 | 4.180 | 1,069 | +0.12(+2.95%) |
Apr 24, 2024 | 4.100 | 4.100 | 4.060 | 4.060 | 977 | +0.01(+0.25%) |
Apr 23, 2024 | 4.070 | 4.189 | 4.030 | 4.050 | 3,743 | -0.02(-0.45%) |
Apr 22, 2024 | 4.160 | 4.270 | 4.010 | 4.068 | 4,346 | +0.04(+0.95%) |
Apr 19, 2024 | 4.160 | 4.191 | 4.020 | 4.030 | 3,008 | -0.07(-1.71%) |
Apr 18, 2024 | 4.010 | 4.210 | 4.010 | 4.100 | 2,127 | -0.07(-1.68%) |
Apr 17, 2024 | 4.220 | 4.494 | 4.100 | 4.170 | 8,809 | -0.12(-2.81%) |
Apr 16, 2024 | 4.090 | 4.314 | 4.012 | 4.291 | 3,119 | +0.08(+1.92%) |
Apr 15, 2024 | 4.100 | 4.210 | 4.050 | 4.210 | 2,372 | +0.11(+2.68%) |
Apr 12, 2024 | 4.100 | 4.920 | 4.020 | 4.100 | 28,535 | -0.03(-0.73%) |
Apr 11, 2024 | 4.500 | 4.500 | 4.000 | 4.130 | 16,352 | -0.37(-8.20%) |
Apr 10, 2024 | 4.500 | 4.500 | 4.450 | 4.499 | 1,344 | -0.20(-4.27%) |
Apr 09, 2024 | 4.860 | 5.000 | 4.660 | 4.700 | 7,904 | -0.12(-2.49%) |
Apr 08, 2024 | 5.120 | 5.120 | 4.715 | 4.820 | 9,042 | -0.33(-6.41%) |
Apr 05, 2024 | 5.310 | 5.320 | 5.150 | 5.150 | 3,790 | -0.25(-4.63%) |
Apr 04, 2024 | 5.600 | 5.750 | 5.300 | 5.400 | 7,955 | -0.24(-4.26%) |
Apr 03, 2024 | 5.510 | 5.640 | 5.500 | 5.640 | 6,555 | -0.06(-1.05%) |
Apr 02, 2024 | 5.530 | 5.830 | 5.530 | 5.700 | 949 | +0.06(+1.06%) |
Apr 01, 2024 | 5.640 | 5.640 | 5.640 | 5.640 | 419 | +0.06(+1.08%) |
Mar 28, 2024 | 5.750 | 6.290 | 5.180 | 5.580 | 15,660 | -0.22(-3.79%) |
Mar 27, 2024 | 6.000 | 6.000 | 5.800 | 5.800 | 6,730 | -0.15(-2.50%) |
Mar 26, 2024 | 6.280 | 6.280 | 5.810 | 5.949 | 1,841 | -0.35(-5.57%) |
Mar 25, 2024 | 5.810 | 6.300 | 5.810 | 6.300 | 2,439 | +0.22(+3.62%) |
Mar 22, 2024 | 5.890 | 6.080 | 5.310 | 6.080 | 10,073 | +0.18(+3.05%) |
Mar 21, 2024 | 6.140 | 6.150 | 5.850 | 5.900 | 6,232 | -0.25(-4.07%) |
Mar 20, 2024 | 6.070 | 6.150 | 6.070 | 6.150 | 925 | +0.01(+0.16%) |
Mar 19, 2024 | 6.390 | 6.390 | 6.100 | 6.140 | 1,262 | -0.13(-2.07%) |
Mar 18, 2024 | 6.270 | 6.270 | 6.180 | 6.270 | 949 | -0.14(-2.18%) |
Mar 15, 2024 | 6.250 | 6.410 | 6.100 | 6.410 | 4,234 | +0.17(+2.72%) |
Mar 14, 2024 | 6.370 | 6.500 | 6.060 | 6.240 | 4,903 | -0.05(-0.79%) |
Mar 13, 2024 | 6.290 | 6.660 | 6.160 | 6.290 | 3,616 | +0.05(+0.80%) |
Mar 12, 2024 | 6.570 | 6.565 | 6.240 | 6.240 | 1,705 | -0.16(-2.50%) |
Mar 11, 2024 | 6.520 | 6.600 | 6.400 | 6.400 | 6,751 | -0.26(-3.90%) |
Mar 08, 2024 | 6.690 | 7.100 | 6.660 | 6.660 | 2,518 | -0.12(-1.77%) |
Mar 07, 2024 | 6.980 | 6.980 | 6.600 | 6.780 | 3,195 | -0.15(-2.16%) |
Mar 06, 2024 | 6.490 | 6.930 | 6.490 | 6.930 | 3,041 | +0.33(+5.00%) |
Mar 05, 2024 | 6.330 | 6.950 | 6.330 | 6.600 | 3,545 | -0.35(-5.03%) |
Mar 04, 2024 | 6.800 | 6.990 | 6.355 | 6.950 | 5,927 | +0.05(+0.72%) |
Mar 01, 2024 | 7.030 | 7.110 | 6.800 | 6.900 | 2,132 | -0.21(-2.95%) |
Feb 29, 2024 | 7.200 | 7.600 | 6.850 | 7.110 | 4,211 | +0.01(+0.14%) |
Feb 28, 2024 | 6.980 | 7.100 | 6.980 | 7.100 | 866 | -0.01(-0.14%) |
Feb 27, 2024 | 7.700 | 7.700 | 6.771 | 7.110 | 14,195 | -0.37(-4.95%) |
Feb 26, 2024 | 6.650 | 7.480 | 6.500 | 7.480 | 21,317 | +0.89(+13.51%) |
Feb 23, 2024 | 6.720 | 6.720 | 6.481 | 6.590 | 1,407 | -0.22(-3.23%) |
Feb 22, 2024 | 6.993 | 6.993 | 6.620 | 6.810 | 4,450 | -0.09(-1.30%) |
Feb 21, 2024 | 7.020 | 7.060 | 6.420 | 6.900 | 9,730 | -0.12(-1.71%) |
Feb 20, 2024 | 7.110 | 7.435 | 6.745 | 7.020 | 9,974 | +0.02(+0.29%) |
Feb 16, 2024 | 7.410 | 7.740 | 6.590 | 7.000 | 27,660 | -0.32(-4.37%) |
Feb 15, 2024 | 7.450 | 7.450 | 7.311 | 7.320 | 2,854 | +0.02(+0.27%) |
Feb 14, 2024 | 7.110 | 7.350 | 6.837 | 7.300 | 23,256 | +0.14(+1.96%) |
Feb 13, 2024 | 6.960 | 7.160 | 6.507 | 7.160 | 1,397 | +0.22(+3.17%) |
Feb 12, 2024 | 6.630 | 7.230 | 6.630 | 6.940 | 6,958 | +0.33(+4.99%) |
Feb 09, 2024 | 6.600 | 6.690 | 6.430 | 6.610 | 3,157 | +0.33(+5.25%) |
Feb 08, 2024 | 6.320 | 6.600 | 6.270 | 6.280 | 11,259 | -0.07(-1.10%) |
Feb 07, 2024 | 6.090 | 6.920 | 6.090 | 6.350 | 8,788 | +0.21(+3.42%) |
Feb 06, 2024 | 6.070 | 6.250 | 6.070 | 6.140 | 3,460 | +0.02(+0.33%) |
Feb 05, 2024 | 6.130 | 6.407 | 6.100 | 6.120 | 1,098 | -0.07(-1.13%) |
Feb 02, 2024 | 6.160 | 6.250 | 6.050 | 6.190 | 4,644 | +0.06(+0.98%) |
Feb 01, 2024 | 6.150 | 6.362 | 6.100 | 6.130 | 2,353 | -0.04(-0.65%) |
Jan 31, 2024 | 6.390 | 6.490 | 6.050 | 6.170 | 9,188 | -0.23(-3.59%) |
Jan 30, 2024 | 6.510 | 6.510 | 6.400 | 6.400 | 1,577 | -0.05(-0.78%) |
Jan 29, 2024 | 6.350 | 6.550 | 6.350 | 6.450 | 1,750 | +0.00(+0.00%) |
Jan 26, 2024 | 6.510 | 6.510 | 6.440 | 6.450 | 2,672 | -0.05(-0.77%) |
Jan 25, 2024 | 6.500 | 6.500 | 6.366 | 6.500 | 2,429 | +0.05(+0.78%) |
Jan 24, 2024 | 6.380 | 6.450 | 6.350 | 6.450 | 2,241 | -0.02(-0.31%) |
Jan 23, 2024 | 6.260 | 6.470 | 6.250 | 6.470 | 1,617 | +0.15(+2.38%) |
Jan 22, 2024 | 6.180 | 6.350 | 6.101 | 6.320 | 2,294 | +0.03(+0.56%) |
Jan 19, 2024 | 6.110 | 6.285 | 6.036 | 6.285 | 2,643 | +0.12(+1.88%) |
Jan 18, 2024 | 6.430 | 6.430 | 6.125 | 6.169 | 5,919 | -0.27(-4.20%) |
Jan 17, 2024 | 6.435 | 6.439 | 6.270 | 6.439 | 1,124 | +0.10(+1.57%) |
Jan 16, 2024 | 6.410 | 6.500 | 6.220 | 6.340 | 1,568 | +0.06(+1.03%) |
Jan 12, 2024 | 6.390 | 6.390 | 6.275 | 6.275 | 853 | -0.04(-0.71%) |
Jan 11, 2024 | 6.610 | 6.610 | 6.163 | 6.320 | 1,864 | -0.27(-4.10%) |
Jan 10, 2024 | 6.590 | 6.610 | 6.590 | 6.590 | 3,469 | +0.02(+0.30%) |
Jan 09, 2024 | 6.410 | 6.598 | 6.325 | 6.570 | 3,712 | +0.08(+1.23%) |
Jan 08, 2024 | 6.630 | 6.630 | 6.480 | 6.490 | 3,179 | +0.26(+4.17%) |
Jan 05, 2024 | 6.220 | 6.500 | 6.210 | 6.230 | 1,749 | +0.09(+1.39%) |
Jan 04, 2024 | 6.020 | 6.295 | 5.900 | 6.145 | 4,569 | +0.06(+0.97%) |
Jan 03, 2024 | 6.330 | 6.360 | 5.779 | 6.086 | 9,566 | -0.19(-3.09%) |
Jan 02, 2024 | 6.190 | 6.490 | 6.002 | 6.280 | 3,330 | +0.14(+2.28%) |
Dec 29, 2023 | 6.260 | 6.346 | 6.100 | 6.140 | 5,743 | -0.28(-4.29%) |
Dec 28, 2023 | 6.310 | 6.690 | 6.180 | 6.415 | 9,651 | +0.04(+0.55%) |
Dec 27, 2023 | 6.330 | 6.500 | 6.170 | 6.380 | 19,751 | +0.02(+0.31%) |
Dec 26, 2023 | 6.450 | 6.460 | 6.300 | 6.360 | 2,667 | -0.15(-2.30%) |
Dec 22, 2023 | 6.290 | 6.710 | 6.290 | 6.510 | 3,165 | +0.16(+2.52%) |
Dec 21, 2023 | 6.350 | 6.350 | 6.350 | 6.350 | 1,428 | +0.06(+0.95%) |
Dec 20, 2023 | 6.500 | 6.970 | 6.290 | 6.290 | 3,180 | -0.31(-4.70%) |
Dec 19, 2023 | 6.750 | 6.750 | 6.520 | 6.600 | 3,842 | -0.04(-0.60%) |
Dec 18, 2023 | 6.860 | 6.860 | 6.640 | 6.640 | 2,065 | -0.15(-2.21%) |
Dec 15, 2023 | 7.010 | 7.010 | 6.540 | 6.790 | 14,857 | -0.21(-3.00%) |
Dec 14, 2023 | 6.980 | 7.050 | 6.730 | 7.000 | 7,837 | +0.28(+4.17%) |
Dec 13, 2023 | 6.810 | 6.930 | 6.720 | 6.720 | 1,954 | -0.23(-3.31%) |
Dec 12, 2023 | 7.200 | 7.200 | 6.910 | 6.950 | 2,269 | -0.25(-3.47%) |
Dec 11, 2023 | 7.200 | 7.200 | 7.200 | 7.200 | 684 | +0.11(+1.55%) |
Dec 07, 2023 | 7.090 | 633 | -0.11(-1.53%) | |||
Dec 06, 2023 | 7.280 | 7.500 | 7.190 | 7.200 | 5,678 | +0.21(+3.00%) |
Dec 05, 2023 | 6.785 | 7.030 | 6.785 | 6.990 | 10,501 | -0.05(-0.71%) |
Dec 04, 2023 | 7.150 | 7.225 | 6.760 | 7.040 | 4,951 | -0.15(-2.09%) |
Dec 01, 2023 | 6.560 | 7.190 | 6.560 | 7.190 | 2,121 | +0.53(+7.96%) |
Nov 30, 2023 | 6.500 | 6.695 | 6.450 | 6.660 | 5,701 | +0.12(+1.83%) |
Nov 29, 2023 | 7.350 | 7.350 | 6.540 | 6.540 | 8,436 | -0.16(-2.39%) |
Nov 28, 2023 | 7.080 | 7.110 | 6.700 | 6.700 | 3,243 | -0.43(-6.03%) |
Nov 27, 2023 | 7.864 | 7.928 | 6.980 | 7.130 | 1,787 | -0.27(-3.65%) |
Nov 22, 2023 | 7.400 | 273 | -0.15(-1.99%) | |||
Nov 21, 2023 | 7.210 | 7.660 | 7.210 | 7.550 | 2,682 | +0.27(+3.71%) |
Nov 20, 2023 | 7.280 | 7.280 | 7.280 | 7.280 | 554 | +0.13(+1.82%) |
Nov 17, 2023 | 6.820 | 7.780 | 6.820 | 7.150 | 8,247 | +0.55(+8.33%) |
Nov 16, 2023 | 7.150 | 7.150 | 6.600 | 6.600 | 7,737 | -0.90(-12.00%) |
Nov 15, 2023 | 7.530 | 7.700 | 7.260 | 7.500 | 6,539 | +0.00(+0.00%) |
Nov 14, 2023 | 7.340 | 7.500 | 7.340 | 7.500 | 970 | +0.02(+0.27%) |
Nov 13, 2023 | 7.360 | 7.655 | 7.360 | 7.480 | 1,266 | +0.03(+0.40%) |
Nov 10, 2023 | 7.740 | 7.750 | 7.210 | 7.450 | 3,314 | -0.45(-5.75%) |
Nov 09, 2023 | 8.470 | 8.470 | 7.700 | 7.904 | 3,017 | +0.18(+2.39%) |
Nov 08, 2023 | 7.520 | 8.480 | 6.770 | 7.720 | 30,805 | -0.37(-4.57%) |
Nov 07, 2023 | 8.240 | 8.480 | 7.980 | 8.090 | 6,272 | +0.24(+3.06%) |
Nov 06, 2023 | 7.640 | 7.890 | 7.627 | 7.850 | 3,511 | +0.12(+1.55%) |
Nov 03, 2023 | 7.520 | 7.730 | 7.520 | 7.730 | 3,792 | +0.40(+5.46%) |
Nov 02, 2023 | 7.440 | 7.440 | 7.330 | 7.330 | 1,408 | +0.35(+5.01%) |
Nov 01, 2023 | 7.390 | 7.400 | 6.980 | 6.980 | 2,058 | -0.37(-5.03%) |
Oct 31, 2023 | 7.400 | 7.400 | 7.350 | 7.350 | 1,765 | +0.02(+0.27%) |
Oct 30, 2023 | 7.330 | 7.330 | 7.256 | 7.330 | 5,585 | +0.01(+0.14%) |
Oct 27, 2023 | 7.290 | 7.320 | 7.230 | 7.320 | 1,058 | +0.09(+1.24%) |
Oct 26, 2023 | 7.280 | 7.400 | 7.210 | 7.230 | 2,373 | +0.03(+0.35%) |
Oct 25, 2023 | 7.200 | 7.580 | 7.200 | 7.205 | 4,370 | -0.00(-0.07%) |
Oct 24, 2023 | 7.570 | 7.600 | 7.210 | 7.210 | 3,212 | -0.31(-4.12%) |
Oct 23, 2023 | 7.330 | 7.520 | 7.014 | 7.520 | 2,976 | +0.05(+0.67%) |
Oct 20, 2023 | 7.220 | 7.500 | 7.041 | 7.470 | 4,040 | +0.19(+2.61%) |
Oct 19, 2023 | 7.520 | 7.520 | 7.280 | 7.280 | 4,071 | -0.07(-0.95%) |
Oct 18, 2023 | 7.380 | 7.500 | 7.350 | 7.350 | 3,814 | -0.15(-2.00%) |
Oct 17, 2023 | 7.570 | 7.610 | 7.500 | 7.500 | 2,984 | -0.10(-1.32%) |
Oct 16, 2023 | 7.670 | 7.737 | 7.600 | 7.600 | 2,631 | +0.15(+2.01%) |
Oct 13, 2023 | 7.720 | 7.880 | 7.450 | 7.450 | 5,019 | -0.15(-1.97%) |
Oct 12, 2023 | 8.090 | 8.090 | 7.503 | 7.600 | 3,954 | -0.40(-5.00%) |
Oct 11, 2023 | 7.990 | 8.020 | 7.990 | 8.000 | 2,493 | -0.05(-0.62%) |
Oct 10, 2023 | 8.310 | 8.310 | 7.750 | 8.050 | 5,006 | -0.20(-2.43%) |
Oct 09, 2023 | 8.430 | 8.430 | 8.220 | 8.250 | 1,678 | -0.18(-2.14%) |
Oct 06, 2023 | 8.250 | 8.430 | 8.250 | 8.430 | 632 | +0.10(+1.20%) |
Oct 05, 2023 | 8.600 | 8.600 | 8.310 | 8.330 | 3,187 | -0.37(-4.25%) |
Oct 04, 2023 | 8.680 | 8.897 | 8.540 | 8.700 | 3,744 | -0.02(-0.23%) |
Oct 03, 2023 | 8.670 | 8.805 | 8.400 | 8.720 | 3,530 | +0.17(+1.94%) |
Oct 02, 2023 | 8.890 | 9.020 | 8.455 | 8.554 | 5,331 | -0.31(-3.45%) |
Sep 29, 2023 | 8.420 | 8.860 | 8.420 | 8.860 | 5,969 | +0.54(+6.49%) |
Sep 28, 2023 | 8.750 | 8.760 | 8.310 | 8.320 | 3,330 | -0.43(-4.91%) |
Sep 27, 2023 | 8.790 | 9.139 | 8.634 | 8.750 | 4,674 | -0.01(-0.11%) |
Sep 26, 2023 | 8.960 | 8.960 | 8.760 | 8.760 | 3,951 | -0.24(-2.67%) |
Sep 25, 2023 | 8.790 | 9.030 | 9.000 | 9.000 | 2,378 | +0.20(+2.27%) |
Sep 22, 2023 | 8.890 | 9.148 | 8.780 | 8.800 | 2,912 | -0.17(-1.90%) |
Sep 21, 2023 | 9.000 | 9.100 | 8.680 | 8.970 | 6,608 | -0.14(-1.50%) |
Sep 20, 2023 | 9.150 | 9.240 | 8.910 | 9.106 | 5,393 | -0.03(-0.35%) |
Sep 19, 2023 | 8.690 | 9.140 | 8.690 | 9.138 | 9,212 | +0.45(+5.16%) |
Sep 18, 2023 | 8.250 | 8.690 | 8.246 | 8.690 | 1,976 | -0.22(-2.47%) |
Sep 15, 2023 | 8.890 | 8.910 | 8.890 | 8.910 | 1,036 | +0.02(+0.22%) |
Sep 14, 2023 | 8.660 | 8.990 | 8.660 | 8.890 | 1,706 | -0.04(-0.45%) |
Sep 13, 2023 | 8.720 | 8.930 | 8.590 | 8.930 | 2,784 | +0.31(+3.60%) |
Sep 12, 2023 | 8.370 | 9.125 | 8.370 | 8.620 | 4,723 | +0.30(+3.61%) |
Sep 11, 2023 | 8.300 | 8.320 | 8.250 | 8.320 | 1,293 | +0.13(+1.59%) |
Sep 08, 2023 | 8.300 | 8.540 | 8.125 | 8.190 | 3,310 | -0.00(-0.00%) |
Sep 07, 2023 | 8.490 | 8.490 | 8.190 | 8.190 | 1,956 | -0.51(-5.86%) |
Sep 06, 2023 | 8.920 | 8.920 | 8.675 | 8.700 | 3,185 | -0.39(-4.29%) |
Sep 05, 2023 | 9.080 | 9.190 | 8.890 | 9.090 | 2,448 | -0.08(-0.87%) |
Sep 01, 2023 | 9.140 | 9.290 | 9.135 | 9.170 | 1,928 | +0.15(+1.66%) |
Aug 31, 2023 | 9.010 | 9.250 | 8.810 | 9.020 | 5,539 | -0.16(-1.74%) |
Aug 30, 2023 | 8.680 | 9.400 | 8.160 | 9.180 | 39,561 | +0.83(+9.94%) |
Aug 29, 2023 | 7.270 | 8.540 | 7.270 | 8.350 | 29,158 | +1.04(+14.23%) |
Aug 28, 2023 | 6.930 | 7.360 | 6.930 | 7.310 | 7,170 | +0.38(+5.48%) |
Aug 25, 2023 | 7.010 | 7.230 | 6.804 | 6.930 | 7,639 | -0.19(-2.67%) |
Aug 24, 2023 | 7.380 | 7.520 | 6.870 | 7.120 | 12,340 | -0.28(-3.78%) |
Aug 23, 2023 | 6.970 | 7.450 | 6.916 | 7.400 | 6,374 | +0.38(+5.41%) |
Aug 22, 2023 | 7.300 | 7.330 | 6.900 | 7.020 | 12,227 | -0.41(-5.52%) |
Aug 21, 2023 | 7.620 | 7.620 | 7.310 | 7.430 | 11,208 | -0.30(-3.88%) |
Aug 18, 2023 | 7.910 | 7.992 | 7.640 | 7.730 | 11,939 | -0.06(-0.77%) |
Aug 17, 2023 | 8.240 | 8.240 | 7.700 | 7.790 | 9,225 | -0.19(-2.38%) |
Aug 16, 2023 | 8.320 | 8.400 | 7.877 | 7.980 | 8,012 | -0.43(-5.11%) |
Aug 15, 2023 | 8.750 | 8.750 | 8.268 | 8.410 | 6,267 | -0.23(-2.66%) |
Aug 14, 2023 | 8.620 | 8.870 | 8.450 | 8.640 | 14,756 | +0.15(+1.77%) |
Aug 11, 2023 | 8.310 | 8.600 | 8.020 | 8.490 | 16,334 | +0.11(+1.31%) |
Aug 10, 2023 | 7.580 | 8.420 | 7.580 | 8.380 | 12,990 | +0.69(+8.97%) |
Aug 09, 2023 | 7.550 | 7.950 | 7.520 | 7.690 | 17,953 | +0.05(+0.65%) |
Aug 08, 2023 | 8.380 | 7.962 | 7.520 | 7.640 | 29,264 | -0.28(-3.54%) |
Aug 07, 2023 | 7.380 | 8.317 | 7.220 | 7.920 | 32,286 | +0.43(+5.74%) |
Aug 04, 2023 | 7.000 | 7.550 | 6.980 | 7.490 | 15,560 | +0.39(+5.49%) |
Aug 03, 2023 | 6.960 | 7.100 | 6.720 | 7.100 | 13,136 | +0.27(+3.95%) |
Aug 02, 2023 | 6.580 | 6.840 | 6.354 | 6.830 | 19,895 | +0.17(+2.55%) |
Aug 01, 2023 | 6.530 | 6.698 | 6.500 | 6.660 | 4,125 | +0.12(+1.83%) |
Jul 31, 2023 | 6.740 | 6.750 | 6.490 | 6.540 | 12,821 | -0.13(-1.95%) |
Jul 28, 2023 | 6.520 | 6.770 | 6.520 | 6.670 | 8,125 | +0.06(+0.91%) |
Jul 27, 2023 | 6.800 | 7.030 | 6.000 | 6.610 | 71,350 | -0.06(-0.90%) |
Jul 26, 2023 | 7.020 | 7.273 | 6.540 | 6.670 | 28,166 | -0.34(-4.85%) |
Jul 25, 2023 | 7.320 | 7.520 | 7.010 | 7.010 | 20,974 | -0.43(-5.78%) |
Jul 24, 2023 | 7.600 | 7.780 | 7.320 | 7.440 | 25,409 | -0.14(-1.85%) |
Jul 21, 2023 | 7.640 | 7.760 | 7.320 | 7.580 | 30,648 | -0.13(-1.69%) |
Jul 20, 2023 | 7.840 | 8.040 | 7.600 | 7.710 | 18,964 | -0.09(-1.15%) |
Jul 19, 2023 | 7.880 | 8.100 | 7.705 | 7.800 | 22,353 | -0.09(-1.14%) |
Jul 18, 2023 | 8.260 | 8.260 | 7.710 | 7.890 | 20,933 | -0.43(-5.17%) |
Jul 17, 2023 | 8.220 | 8.320 | 8.100 | 8.320 | 9,384 | +0.04(+0.48%) |
Jul 14, 2023 | 8.360 | 8.400 | 8.075 | 8.280 | 19,978 | +0.09(+1.10%) |
Jul 13, 2023 | 7.590 | 8.280 | 7.590 | 8.190 | 39,159 | +0.40(+5.13%) |
Jul 12, 2023 | 7.990 | 8.220 | 7.430 | 7.790 | 75,939 | -0.22(-2.75%) |
Jul 11, 2023 | 8.400 | 8.560 | 7.860 | 8.010 | 67,836 | -0.40(-4.76%) |
Jul 10, 2023 | 8.490 | 8.569 | 8.410 | 8.410 | 6,959 | -0.05(-0.59%) |
Jul 07, 2023 | 8.350 | 8.750 | 8.130 | 8.460 | 50,046 | +0.08(+0.95%) |
Jul 06, 2023 | 8.620 | 8.620 | 8.300 | 8.380 | 13,642 | -0.24(-2.78%) |
Jul 05, 2023 | 9.320 | 9.427 | 8.440 | 8.620 | 27,968 | -0.91(-9.55%) |
Jul 03, 2023 | 9.160 | 9.800 | 9.160 | 9.530 | 14,255 | +0.38(+4.15%) |
Jun 30, 2023 | 8.240 | 9.480 | 7.860 | 9.150 | 78,311 | +0.89(+10.77%) |
Jun 29, 2023 | 9.970 | 10.14 | 8.260 | 8.260 | 131,788 | -2.10(-20.27%) |
Jun 28, 2023 | 9.500 | 11.47 | 9.160 | 10.36 | 173,467 | +0.80(+8.37%) |
Jun 27, 2023 | 10.53 | 10.62 | 9.520 | 9.560 | 20,481 | -0.94(-8.95%) |
Jun 26, 2023 | 10.90 | 11.30 | 10.50 | 10.50 | 14,704 | -0.63(-5.66%) |
Jun 23, 2023 | 11.97 | 11.97 | 10.44 | 11.13 | 195,112 | -0.93(-7.71%) |
Jun 22, 2023 | 12.25 | 12.43 | 11.56 | 12.06 | 34,381 | +0.09(+0.75%) |
Jun 21, 2023 | 12.06 | 12.16 | 11.20 | 11.97 | 63,417 | -0.64(-5.08%) |
Jun 20, 2023 | 9.620 | 13.48 | 9.620 | 12.61 | 321,962 | +2.08(+19.75%) |
Jun 16, 2023 | 9.770 | 10.66 | 8.510 | 10.53 | 103,667 | +0.32(+3.13%) |
Jun 15, 2023 | 8.600 | 10.95 | 8.600 | 10.21 | 166,641 | +0.25(+2.51%) |
Jun 14, 2023 | 8.500 | 14.50 | 7.750 | 9.960 | 259,515 | +1.36(+15.81%) |
Jun 13, 2023 | 8.750 | 8.750 | 8.500 | 8.600 | 9,096 | +0.10(+1.18%) |
Jun 12, 2023 | 9.000 | 9.400 | 8.190 | 8.500 | 17,893 | -0.46(-5.13%) |
Jun 09, 2023 | 8.415 | 9.080 | 8.100 | 8.960 | 13,267 | +0.67(+8.08%) |
Jun 08, 2023 | 7.760 | 8.600 | 7.760 | 8.290 | 18,283 | +0.29(+3.62%) |
Jun 07, 2023 | 8.000 | 8.745 | 7.630 | 8.000 | 24,131 | +0.31(+4.03%) |
Jun 06, 2023 | 8.195 | 8.380 | 7.585 | 7.690 | 17,676 | -0.20(-2.53%) |
Jun 05, 2023 | 8.000 | 8.675 | 7.550 | 7.890 | 19,497 | -0.41(-4.88%) |
Jun 02, 2023 | 8.355 | 8.355 | 8.000 | 8.295 | 13,410 | +0.18(+2.22%) |