Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.060 | 6.215 | 5.930 | 5.950 | 909,921 | -0.12(-1.98%) |
Jan 30, 2024 | 6.020 | 6.095 | 5.960 | 6.070 | 645,120 | +0.04(+0.66%) |
Jan 29, 2024 | 6.060 | 6.115 | 5.950 | 6.030 | 630,616 | +0.00(+0.00%) |
Jan 26, 2024 | 6.040 | 6.065 | 5.955 | 6.030 | 474,804 | +0.06(+1.01%) |
Jan 25, 2024 | 5.970 | 6.090 | 5.880 | 5.970 | 853,799 | +0.09(+1.53%) |
Jan 24, 2024 | 6.000 | 6.010 | 5.860 | 5.880 | 769,731 | -0.08(-1.34%) |
Jan 23, 2024 | 5.850 | 6.046 | 5.825 | 5.960 | 965,976 | +0.10(+1.71%) |
Jan 22, 2024 | 5.720 | 5.870 | 5.600 | 5.860 | 712,671 | +0.15(+2.63%) |
Jan 19, 2024 | 5.720 | 5.780 | 5.550 | 5.710 | 1,136,427 | -0.03(-0.52%) |
Jan 18, 2024 | 5.650 | 5.765 | 5.540 | 5.740 | 693,192 | +0.15(+2.68%) |
Jan 17, 2024 | 5.500 | 5.605 | 5.450 | 5.590 | 739,725 | -0.02(-0.36%) |
Jan 16, 2024 | 5.590 | 5.710 | 5.470 | 5.610 | 842,915 | -0.04(-0.71%) |
Jan 12, 2024 | 5.600 | 5.775 | 5.570 | 5.650 | 928,328 | +0.12(+2.17%) |
Jan 11, 2024 | 5.390 | 5.560 | 5.305 | 5.530 | 891,287 | +0.12(+2.22%) |
Jan 10, 2024 | 5.380 | 5.420 | 5.300 | 5.410 | 904,874 | +0.01(+0.19%) |
Jan 09, 2024 | 5.330 | 5.530 | 5.300 | 5.400 | 940,642 | -0.01(-0.18%) |
Jan 08, 2024 | 5.360 | 5.480 | 5.360 | 5.410 | 622,551 | +0.02(+0.37%) |
Jan 05, 2024 | 5.250 | 5.420 | 5.020 | 5.390 | 633,022 | +0.08(+1.51%) |
Jan 04, 2024 | 5.310 | 5.405 | 5.225 | 5.310 | 694,039 | +0.05(+0.95%) |
Jan 03, 2024 | 5.530 | 5.550 | 5.250 | 5.260 | 771,794 | -0.28(-5.05%) |
Jan 02, 2024 | 5.410 | 5.665 | 5.352 | 5.540 | 593,345 | +0.07(+1.28%) |
Dec 29, 2023 | 5.470 | 5.520 | 5.430 | 5.470 | 642,979 | -0.01(-0.18%) |
Dec 28, 2023 | 5.460 | 5.560 | 5.400 | 5.480 | 674,521 | +0.00(+0.00%) |
Dec 27, 2023 | 5.350 | 5.490 | 5.300 | 5.480 | 755,605 | +0.07(+1.29%) |
Dec 26, 2023 | 5.360 | 5.460 | 5.275 | 5.410 | 349,565 | +0.06(+1.12%) |
Dec 22, 2023 | 5.340 | 5.460 | 5.290 | 5.350 | 660,284 | +0.02(+0.38%) |
Dec 21, 2023 | 5.110 | 5.340 | 5.110 | 5.330 | 832,525 | +0.26(+5.13%) |
Dec 20, 2023 | 5.010 | 5.295 | 5.010 | 5.070 | 1,046,843 | -0.08(-1.55%) |
Dec 19, 2023 | 4.910 | 5.170 | 4.780 | 5.150 | 855,965 | +0.24(+4.89%) |
Dec 18, 2023 | 4.800 | 4.940 | 4.620 | 4.910 | 983,614 | +0.07(+1.45%) |
Dec 15, 2023 | 4.910 | 5.110 | 4.810 | 4.840 | 1,691,802 | -0.17(-3.39%) |
Dec 14, 2023 | 5.280 | 5.412 | 5.010 | 5.010 | 1,588,846 | -0.16(-3.09%) |
Dec 13, 2023 | 4.810 | 5.190 | 4.695 | 5.170 | 1,594,154 | +0.38(+8.05%) |
Dec 12, 2023 | 4.900 | 4.900 | 4.640 | 4.785 | 1,045,539 | +0.04(+0.74%) |
Dec 11, 2023 | 4.850 | 4.860 | 4.685 | 4.750 | 611,680 | -0.11(-2.26%) |
Dec 08, 2023 | 4.930 | 5.000 | 4.760 | 4.860 | 862,438 | +0.07(+1.46%) |
Dec 07, 2023 | 4.910 | 5.020 | 4.760 | 4.790 | 1,005,413 | -0.10(-2.04%) |
Dec 06, 2023 | 5.020 | 5.080 | 4.840 | 4.890 | 1,132,890 | -0.23(-4.49%) |
Dec 05, 2023 | 5.180 | 5.270 | 5.105 | 5.120 | 755,678 | -0.04(-0.78%) |
Dec 04, 2023 | 5.100 | 5.310 | 5.080 | 5.160 | 702,538 | +0.04(+0.78%) |
Dec 01, 2023 | 4.940 | 5.150 | 4.900 | 5.120 | 707,421 | +0.18(+3.64%) |
Nov 30, 2023 | 4.860 | 4.965 | 4.760 | 4.940 | 1,213,840 | +0.09(+1.86%) |
Nov 29, 2023 | 4.860 | 4.930 | 4.830 | 4.850 | 712,295 | +0.05(+1.04%) |
Nov 28, 2023 | 4.740 | 4.870 | 4.690 | 4.800 | 661,933 | -0.02(-0.41%) |
Nov 27, 2023 | 4.890 | 4.905 | 4.775 | 4.820 | 628,308 | -0.08(-1.63%) |
Nov 24, 2023 | 4.830 | 5.030 | 4.830 | 4.900 | 349,745 | -0.03(-0.61%) |
Nov 22, 2023 | 4.940 | 5.040 | 4.820 | 4.930 | 548,845 | +0.01(+0.20%) |
Nov 21, 2023 | 4.860 | 4.985 | 4.770 | 4.920 | 987,731 | -0.01(-0.20%) |
Nov 20, 2023 | 4.750 | 5.065 | 4.740 | 4.930 | 1,304,344 | +0.21(+4.45%) |
Nov 17, 2023 | 4.670 | 4.785 | 4.560 | 4.720 | 1,513,087 | +0.11(+2.39%) |
Nov 16, 2023 | 4.540 | 4.610 | 4.370 | 4.610 | 992,610 | +0.07(+1.54%) |
Nov 15, 2023 | 4.610 | 4.660 | 4.510 | 4.540 | 1,130,967 | -0.05(-1.09%) |
Nov 14, 2023 | 4.750 | 4.770 | 4.530 | 4.590 | 1,945,104 | +0.00(+0.00%) |
Nov 13, 2023 | 4.380 | 4.670 | 4.355 | 4.590 | 1,341,437 | +0.18(+4.08%) |
Nov 10, 2023 | 4.350 | 4.430 | 4.150 | 4.410 | 1,971,015 | +0.09(+2.08%) |
Nov 09, 2023 | 3.850 | 4.725 | 3.850 | 4.320 | 3,069,511 | +0.38(+9.64%) |
Nov 08, 2023 | 3.880 | 3.965 | 3.810 | 3.940 | 1,138,394 | +0.06(+1.55%) |
Nov 07, 2023 | 3.890 | 3.960 | 3.800 | 3.880 | 773,134 | +0.00(+0.00%) |
Nov 06, 2023 | 3.960 | 4.045 | 3.855 | 3.880 | 1,584,819 | -0.06(-1.52%) |
Nov 03, 2023 | 4.010 | 4.050 | 3.870 | 3.940 | 977,940 | +0.06(+1.55%) |
Nov 02, 2023 | 3.820 | 3.980 | 3.820 | 3.880 | 682,565 | +0.10(+2.65%) |
Nov 01, 2023 | 3.850 | 3.930 | 3.765 | 3.780 | 813,552 | -0.06(-1.56%) |
Oct 31, 2023 | 3.940 | 4.030 | 3.820 | 3.840 | 827,309 | -0.10(-2.54%) |
Oct 30, 2023 | 4.180 | 4.200 | 3.915 | 3.940 | 962,586 | -0.19(-4.60%) |
Oct 27, 2023 | 4.160 | 4.275 | 4.030 | 4.130 | 1,917,290 | -0.01(-0.24%) |
Oct 26, 2023 | 3.940 | 4.160 | 3.915 | 4.140 | 1,768,438 | +0.18(+4.55%) |
Oct 25, 2023 | 3.860 | 4.010 | 3.810 | 3.960 | 913,426 | +0.05(+1.28%) |
Oct 24, 2023 | 3.790 | 3.935 | 3.770 | 3.910 | 827,773 | +0.14(+3.71%) |
Oct 23, 2023 | 3.800 | 3.920 | 3.720 | 3.770 | 932,251 | -0.03(-0.79%) |
Oct 20, 2023 | 3.950 | 3.990 | 3.740 | 3.800 | 1,321,663 | -0.16(-4.04%) |
Oct 19, 2023 | 4.190 | 4.190 | 3.940 | 3.960 | 1,381,263 | -0.26(-6.16%) |
Oct 18, 2023 | 4.210 | 4.365 | 4.000 | 4.220 | 1,906,991 | +0.01(+0.24%) |
Oct 17, 2023 | 3.920 | 4.220 | 3.840 | 4.210 | 1,853,129 | +0.29(+7.40%) |
Oct 16, 2023 | 3.590 | 4.020 | 3.600 | 3.920 | 3,242,667 | +0.37(+10.42%) |
Oct 13, 2023 | 3.430 | 3.755 | 3.271 | 3.550 | 7,583,808 | +0.69(+24.13%) |
Oct 12, 2023 | 2.970 | 2.970 | 2.790 | 2.860 | 1,019,917 | -0.13(-4.35%) |
Oct 11, 2023 | 3.180 | 3.210 | 2.950 | 2.990 | 835,614 | -0.17(-5.38%) |
Oct 10, 2023 | 3.000 | 3.170 | 2.990 | 3.160 | 1,232,639 | +0.16(+5.33%) |
Oct 09, 2023 | 3.000 | 3.070 | 2.920 | 3.000 | 1,004,781 | -0.04(-1.32%) |
Oct 06, 2023 | 3.220 | 3.225 | 3.030 | 3.040 | 1,443,404 | -0.20(-6.17%) |
Oct 05, 2023 | 3.270 | 3.340 | 3.190 | 3.240 | 1,751,134 | -0.04(-1.22%) |
Oct 04, 2023 | 3.210 | 3.345 | 3.055 | 3.280 | 1,965,144 | +0.08(+2.50%) |
Oct 03, 2023 | 3.370 | 3.410 | 3.135 | 3.200 | 1,658,374 | -0.22(-6.43%) |
Oct 02, 2023 | 3.550 | 3.550 | 3.300 | 3.420 | 1,177,405 | +0.05(+1.48%) |
Sep 29, 2023 | 3.370 | 3.430 | 3.360 | 3.370 | 938,523 | +0.02(+0.60%) |
Sep 28, 2023 | 3.460 | 3.460 | 3.325 | 3.350 | 1,185,644 | -0.10(-2.90%) |
Sep 27, 2023 | 3.480 | 3.535 | 3.385 | 3.450 | 1,001,699 | +0.00(+0.00%) |
Sep 26, 2023 | 3.470 | 3.590 | 3.450 | 3.450 | 1,654,485 | -0.08(-2.27%) |
Sep 25, 2023 | 3.570 | 3.545 | 3.500 | 3.530 | 1,019,306 | -0.04(-1.12%) |
Sep 22, 2023 | 3.690 | 3.705 | 3.550 | 3.570 | 528,153 | -0.10(-2.72%) |
Sep 21, 2023 | 3.580 | 3.680 | 3.530 | 3.670 | 570,774 | +0.05(+1.38%) |
Sep 20, 2023 | 3.660 | 3.700 | 3.600 | 3.620 | 497,389 | -0.02(-0.55%) |
Sep 19, 2023 | 3.710 | 3.820 | 3.630 | 3.640 | 518,968 | -0.08(-2.15%) |
Sep 18, 2023 | 3.890 | 3.890 | 3.685 | 3.720 | 590,215 | -0.18(-4.62%) |
Sep 15, 2023 | 3.940 | 4.020 | 3.900 | 3.900 | 1,133,482 | -0.03(-0.76%) |
Sep 14, 2023 | 3.720 | 3.990 | 3.720 | 3.930 | 1,496,694 | +0.21(+5.65%) |
Sep 13, 2023 | 3.690 | 3.735 | 3.620 | 3.720 | 799,242 | +0.03(+0.81%) |
Sep 12, 2023 | 3.800 | 3.820 | 3.660 | 3.690 | 1,049,258 | -0.12(-3.15%) |
Sep 11, 2023 | 3.880 | 3.900 | 3.750 | 3.810 | 704,099 | -0.01(-0.26%) |
Sep 08, 2023 | 3.830 | 3.850 | 3.725 | 3.820 | 1,350,400 | -0.01(-0.26%) |
Sep 07, 2023 | 3.860 | 3.880 | 3.760 | 3.830 | 1,264,236 | -0.07(-1.79%) |
Sep 06, 2023 | 4.040 | 4.055 | 3.865 | 3.900 | 1,053,111 | -0.15(-3.70%) |
Sep 05, 2023 | 4.230 | 4.230 | 4.040 | 4.050 | 782,590 | -0.20(-4.71%) |
Sep 01, 2023 | 4.400 | 4.460 | 4.220 | 4.250 | 422,440 | -0.14(-3.19%) |
Aug 31, 2023 | 4.460 | 4.530 | 4.390 | 4.390 | 823,095 | -0.07(-1.57%) |
Aug 30, 2023 | 4.320 | 4.590 | 4.290 | 4.460 | 692,463 | +0.14(+3.24%) |
Aug 29, 2023 | 4.240 | 4.335 | 4.200 | 4.320 | 857,075 | +0.07(+1.65%) |
Aug 28, 2023 | 4.240 | 4.360 | 4.220 | 4.250 | 739,628 | +0.05(+1.19%) |
Aug 25, 2023 | 4.330 | 4.369 | 4.130 | 4.200 | 1,151,623 | -0.12(-2.78%) |
Aug 24, 2023 | 4.380 | 4.420 | 4.269 | 4.320 | 562,365 | -0.11(-2.48%) |
Aug 23, 2023 | 4.410 | 4.450 | 4.310 | 4.430 | 541,197 | +0.03(+0.68%) |
Aug 22, 2023 | 4.400 | 4.430 | 4.300 | 4.400 | 655,871 | +0.00(+0.00%) |
Aug 21, 2023 | 4.520 | 4.520 | 4.360 | 4.400 | 651,721 | -0.12(-2.65%) |
Aug 18, 2023 | 4.430 | 4.595 | 4.390 | 4.520 | 1,344,320 | +0.07(+1.57%) |
Aug 17, 2023 | 4.350 | 4.480 | 4.250 | 4.450 | 901,344 | +0.11(+2.53%) |
Aug 16, 2023 | 4.550 | 4.650 | 4.320 | 4.340 | 723,147 | -0.21(-4.62%) |
Aug 15, 2023 | 4.680 | 4.690 | 4.470 | 4.550 | 1,319,429 | -0.16(-3.40%) |
Aug 14, 2023 | 4.870 | 4.980 | 4.680 | 4.710 | 1,352,411 | -0.17(-3.48%) |
Aug 11, 2023 | 4.520 | 4.955 | 4.340 | 4.880 | 4,510,922 | +0.37(+8.20%) |
Aug 10, 2023 | 4.500 | 4.860 | 3.990 | 4.510 | 8,944,002 | -1.37(-23.30%) |
Aug 09, 2023 | 6.050 | 6.060 | 5.830 | 5.880 | 856,273 | -0.16(-2.65%) |
Aug 08, 2023 | 6.130 | 6.130 | 5.845 | 6.040 | 909,039 | -0.14(-2.27%) |
Aug 07, 2023 | 6.260 | 6.265 | 6.102 | 6.180 | 359,407 | -0.08(-1.28%) |
Aug 04, 2023 | 6.140 | 6.350 | 6.140 | 6.260 | 1,037,266 | +0.09(+1.46%) |
Aug 03, 2023 | 6.220 | 6.325 | 6.160 | 6.170 | 488,325 | -0.02(-0.32%) |
Aug 02, 2023 | 6.330 | 6.350 | 6.180 | 6.190 | 477,550 | -0.22(-3.43%) |
Aug 01, 2023 | 6.600 | 6.620 | 6.410 | 6.410 | 719,867 | -0.22(-3.32%) |
Jul 31, 2023 | 6.270 | 6.640 | 6.230 | 6.630 | 1,244,684 | +0.41(+6.51%) |
Jul 28, 2023 | 6.300 | 6.360 | 6.200 | 6.225 | 736,237 | +0.04(+0.73%) |
Jul 27, 2023 | 6.530 | 6.530 | 6.140 | 6.180 | 1,883,164 | -0.35(-5.36%) |
Jul 26, 2023 | 6.450 | 6.605 | 6.430 | 6.530 | 605,197 | +0.07(+1.08%) |
Jul 25, 2023 | 6.520 | 6.560 | 6.390 | 6.460 | 866,637 | -0.06(-0.92%) |
Jul 24, 2023 | 6.410 | 6.590 | 6.280 | 6.520 | 891,472 | +0.12(+1.87%) |
Jul 21, 2023 | 6.300 | 6.470 | 6.230 | 6.400 | 865,847 | +0.14(+2.24%) |
Jul 20, 2023 | 6.240 | 6.330 | 6.200 | 6.260 | 731,225 | +0.03(+0.48%) |
Jul 19, 2023 | 5.940 | 6.350 | 5.935 | 6.230 | 1,762,726 | +0.33(+5.59%) |
Jul 18, 2023 | 5.940 | 6.220 | 5.805 | 5.900 | 1,128,021 | -0.02(-0.34%) |
Jul 17, 2023 | 6.040 | 6.105 | 5.905 | 5.920 | 969,627 | -0.14(-2.31%) |
Jul 14, 2023 | 6.470 | 6.475 | 5.970 | 6.060 | 1,727,871 | -0.44(-6.77%) |
Jul 13, 2023 | 6.470 | 6.540 | 6.350 | 6.500 | 1,273,739 | +0.04(+0.62%) |
Jul 12, 2023 | 6.430 | 6.515 | 6.365 | 6.460 | 975,441 | +0.12(+1.89%) |
Jul 11, 2023 | 6.340 | 6.360 | 6.220 | 6.340 | 887,257 | -0.01(-0.16%) |
Jul 10, 2023 | 6.380 | 6.535 | 6.320 | 6.350 | 743,745 | -0.01(-0.16%) |
Jul 07, 2023 | 6.360 | 6.560 | 6.345 | 6.360 | 1,360,169 | -0.06(-0.93%) |
Jul 06, 2023 | 6.520 | 6.520 | 6.220 | 6.420 | 920,865 | -0.14(-2.13%) |
Jul 05, 2023 | 6.680 | 6.840 | 6.510 | 6.560 | 868,665 | -0.16(-2.38%) |
Jul 03, 2023 | 6.690 | 6.780 | 6.570 | 6.720 | 631,347 | +0.03(+0.45%) |
Jun 30, 2023 | 6.490 | 6.720 | 6.490 | 6.690 | 1,116,053 | +0.23(+3.56%) |
Jun 29, 2023 | 6.520 | 6.620 | 6.445 | 6.460 | 722,564 | -0.04(-0.62%) |
Jun 28, 2023 | 6.570 | 6.570 | 6.415 | 6.500 | 615,758 | -0.08(-1.22%) |
Jun 27, 2023 | 6.440 | 6.590 | 6.280 | 6.580 | 889,627 | +0.09(+1.39%) |
Jun 26, 2023 | 6.970 | 7.070 | 6.480 | 6.490 | 1,820,770 | -0.49(-7.02%) |
Jun 23, 2023 | 6.970 | 7.230 | 6.810 | 6.980 | 2,433,790 | +0.13(+1.90%) |
Jun 22, 2023 | 7.110 | 7.110 | 6.810 | 6.850 | 3,247,534 | -0.21(-2.97%) |
Jun 21, 2023 | 7.150 | 7.150 | 6.882 | 7.060 | 986,297 | -0.10(-1.40%) |
Jun 20, 2023 | 6.940 | 7.330 | 6.850 | 7.160 | 1,774,776 | +0.17(+2.43%) |
Jun 16, 2023 | 7.050 | 7.050 | 6.905 | 6.990 | 1,058,150 | +0.02(+0.29%) |
Jun 15, 2023 | 6.900 | 7.010 | 6.855 | 6.970 | 589,191 | +0.06(+0.87%) |
Jun 14, 2023 | 6.950 | 7.000 | 6.840 | 6.910 | 720,810 | +0.00(+0.00%) |
Jun 13, 2023 | 6.810 | 6.920 | 6.780 | 6.910 | 1,025,588 | +0.08(+1.17%) |
Jun 12, 2023 | 6.930 | 7.005 | 6.800 | 6.830 | 881,884 | -0.05(-0.73%) |
Jun 09, 2023 | 6.880 | 6.919 | 6.750 | 6.880 | 795,934 | -0.02(-0.29%) |
Jun 08, 2023 | 7.170 | 7.210 | 6.850 | 6.900 | 746,052 | -0.29(-4.03%) |
Jun 07, 2023 | 7.140 | 7.260 | 7.060 | 7.190 | 736,028 | +0.06(+0.84%) |
Jun 06, 2023 | 6.970 | 7.195 | 6.910 | 7.130 | 888,715 | +0.13(+1.86%) |
Jun 05, 2023 | 6.870 | 7.110 | 6.830 | 7.000 | 948,475 | +0.10(+1.45%) |
Jun 02, 2023 | 6.720 | 6.920 | 6.720 | 6.900 | 1,539,562 | +0.32(+4.86%) |
Jun 01, 2023 | 6.740 | 6.750 | 6.330 | 6.580 | 1,497,390 | -0.15(-2.23%) |
May 31, 2023 | 6.860 | 6.870 | 6.515 | 6.730 | 2,223,474 | -0.14(-2.04%) |
May 30, 2023 | 7.060 | 7.100 | 6.750 | 6.870 | 925,876 | -0.20(-2.83%) |
May 26, 2023 | 7.170 | 7.250 | 7.010 | 7.070 | 861,325 | -0.12(-1.67%) |
May 25, 2023 | 7.100 | 7.220 | 6.970 | 7.190 | 954,971 | +0.02(+0.28%) |
May 24, 2023 | 7.550 | 7.550 | 7.150 | 7.170 | 600,511 | -0.40(-5.28%) |
May 23, 2023 | 7.370 | 7.590 | 7.330 | 7.570 | 760,386 | +0.16(+2.16%) |
May 22, 2023 | 7.690 | 7.710 | 7.400 | 7.410 | 982,434 | -0.24(-3.14%) |
May 19, 2023 | 7.710 | 7.730 | 7.560 | 7.650 | 649,335 | +0.04(+0.53%) |
May 18, 2023 | 7.570 | 7.665 | 7.455 | 7.610 | 716,917 | +0.01(+0.13%) |
May 17, 2023 | 7.590 | 7.610 | 7.405 | 7.600 | 613,846 | +0.04(+0.53%) |
May 16, 2023 | 7.620 | 7.940 | 7.550 | 7.560 | 734,046 | -0.09(-1.18%) |
May 15, 2023 | 7.660 | 7.755 | 7.510 | 7.650 | 665,175 | +0.00(+0.00%) |
May 12, 2023 | 7.730 | 8.070 | 7.390 | 7.650 | 1,454,655 | -0.06(-0.78%) |
May 11, 2023 | 8.130 | 8.150 | 6.960 | 7.710 | 2,528,960 | -0.40(-4.93%) |
May 10, 2023 | 8.120 | 8.220 | 7.995 | 8.110 | 783,493 | +0.08(+1.00%) |
May 09, 2023 | 8.000 | 8.115 | 7.900 | 8.030 | 509,467 | +0.00(+0.00%) |
May 08, 2023 | 8.050 | 8.140 | 7.910 | 8.030 | 516,745 | -0.01(-0.12%) |
May 05, 2023 | 8.070 | 8.130 | 7.970 | 8.040 | 604,307 | +0.08(+1.01%) |
May 04, 2023 | 8.090 | 8.090 | 7.815 | 7.960 | 666,689 | -0.11(-1.36%) |
May 03, 2023 | 8.110 | 8.270 | 8.020 | 8.070 | 657,606 | -0.07(-0.86%) |
May 02, 2023 | 8.210 | 8.230 | 7.960 | 8.140 | 678,058 | -0.11(-1.33%) |
May 01, 2023 | 8.450 | 8.510 | 8.165 | 8.250 | 558,895 | -0.25(-2.94%) |
Apr 28, 2023 | 8.350 | 8.560 | 8.315 | 8.500 | 711,494 | +0.08(+0.95%) |
Apr 27, 2023 | 8.100 | 8.480 | 8.000 | 8.420 | 5,803,012 | +0.35(+4.34%) |
Apr 26, 2023 | 7.950 | 8.175 | 7.915 | 8.070 | 510,528 | +0.10(+1.25%) |
Apr 25, 2023 | 8.000 | 8.075 | 7.930 | 7.970 | 839,786 | -0.10(-1.24%) |
Apr 24, 2023 | 8.110 | 8.172 | 8.000 | 8.070 | 350,552 | -0.06(-0.80%) |
Apr 21, 2023 | 8.040 | 8.195 | 8.010 | 8.135 | 419,508 | +0.04(+0.56%) |
Apr 20, 2023 | 8.210 | 8.348 | 8.060 | 8.090 | 544,447 | -0.18(-2.18%) |
Apr 19, 2023 | 8.380 | 8.380 | 8.180 | 8.270 | 397,995 | -0.11(-1.31%) |
Apr 18, 2023 | 8.240 | 8.580 | 8.240 | 8.380 | 839,240 | +0.15(+1.82%) |
Apr 17, 2023 | 8.460 | 8.496 | 8.165 | 8.230 | 469,776 | -0.25(-2.95%) |
Apr 14, 2023 | 8.450 | 8.510 | 8.370 | 8.480 | 924,163 | +0.04(+0.47%) |
Apr 13, 2023 | 8.460 | 8.510 | 8.175 | 8.440 | 717,666 | +0.06(+0.72%) |
Apr 12, 2023 | 8.110 | 8.560 | 8.100 | 8.380 | 1,142,246 | +0.32(+3.97%) |
Apr 11, 2023 | 8.000 | 8.090 | 7.800 | 8.060 | 486,869 | +0.07(+0.88%) |
Apr 10, 2023 | 7.780 | 8.060 | 7.750 | 7.990 | 1,093,041 | +0.19(+2.44%) |
Apr 06, 2023 | 7.820 | 7.850 | 7.670 | 7.800 | 681,786 | -0.01(-0.13%) |
Apr 05, 2023 | 7.650 | 7.820 | 7.550 | 7.810 | 917,017 | +0.19(+2.49%) |
Apr 04, 2023 | 7.850 | 7.920 | 7.620 | 7.620 | 723,469 | -0.24(-3.05%) |
Apr 03, 2023 | 7.700 | 7.990 | 7.635 | 7.860 | 837,724 | +0.16(+2.08%) |
Mar 31, 2023 | 7.790 | 7.860 | 7.545 | 7.700 | 1,164,740 | -0.06(-0.77%) |
Mar 30, 2023 | 7.660 | 7.770 | 7.630 | 7.760 | 299,823 | +0.11(+1.44%) |
Mar 29, 2023 | 7.490 | 7.710 | 7.490 | 7.650 | 921,455 | +0.20(+2.68%) |
Mar 28, 2023 | 7.450 | 7.660 | 7.440 | 7.450 | 236,540 | -0.04(-0.53%) |
Mar 27, 2023 | 7.540 | 7.560 | 7.350 | 7.490 | 760,090 | -0.02(-0.27%) |
Mar 24, 2023 | 7.360 | 7.560 | 7.320 | 7.510 | 361,254 | +0.14(+1.90%) |
Mar 23, 2023 | 7.530 | 7.610 | 7.300 | 7.370 | 614,369 | -0.13(-1.73%) |
Mar 22, 2023 | 7.560 | 7.660 | 7.500 | 7.500 | 743,942 | -0.07(-0.92%) |
Mar 21, 2023 | 7.570 | 7.760 | 7.560 | 7.570 | 520,041 | +0.03(+0.40%) |
Mar 20, 2023 | 7.650 | 7.750 | 7.480 | 7.540 | 964,399 | -0.03(-0.40%) |
Mar 17, 2023 | 7.890 | 7.975 | 7.490 | 7.570 | 1,064,034 | -0.39(-4.90%) |
Mar 16, 2023 | 8.030 | 8.080 | 7.880 | 7.960 | 693,469 | -0.10(-1.24%) |
Mar 15, 2023 | 7.810 | 8.060 | 7.690 | 8.060 | 1,216,521 | +0.01(+0.12%) |
Mar 14, 2023 | 7.850 | 8.080 | 7.780 | 8.050 | 582,743 | +0.32(+4.14%) |
Mar 13, 2023 | 7.570 | 7.950 | 7.570 | 7.730 | 588,889 | +0.08(+1.05%) |
Mar 10, 2023 | 7.870 | 7.890 | 7.630 | 7.650 | 634,852 | -0.27(-3.41%) |
Mar 09, 2023 | 8.010 | 8.090 | 7.900 | 7.920 | 490,604 | -0.10(-1.25%) |
Mar 08, 2023 | 8.070 | 8.100 | 7.930 | 8.020 | 427,810 | -0.07(-0.87%) |
Mar 07, 2023 | 8.110 | 8.140 | 7.885 | 8.090 | 631,579 | -0.06(-0.74%) |
Mar 06, 2023 | 8.560 | 8.760 | 8.130 | 8.150 | 1,246,957 | -0.44(-5.12%) |
Mar 03, 2023 | 8.320 | 8.725 | 8.160 | 8.590 | 1,732,788 | +0.30(+3.62%) |
Mar 02, 2023 | 7.660 | 8.640 | 7.565 | 8.290 | 2,269,738 | +0.63(+8.22%) |
Mar 01, 2023 | 7.720 | 7.790 | 7.540 | 7.660 | 1,023,184 | -0.02(-0.26%) |
Feb 28, 2023 | 7.540 | 7.895 | 7.520 | 7.680 | 2,270,188 | +0.11(+1.45%) |
Feb 27, 2023 | 7.410 | 7.580 | 7.380 | 7.570 | 852,876 | +0.25(+3.42%) |
Feb 24, 2023 | 7.430 | 7.440 | 7.270 | 7.320 | 669,925 | -0.21(-2.79%) |
Feb 23, 2023 | 7.550 | 7.620 | 7.400 | 7.530 | 586,237 | +0.03(+0.40%) |
Feb 22, 2023 | 7.380 | 7.570 | 7.345 | 7.500 | 922,675 | +0.12(+1.63%) |
Feb 21, 2023 | 7.700 | 7.710 | 7.380 | 7.380 | 644,772 | -0.34(-4.40%) |
Feb 17, 2023 | 7.610 | 7.845 | 7.560 | 7.720 | 718,048 | +0.14(+1.85%) |
Feb 16, 2023 | 7.520 | 7.710 | 7.440 | 7.580 | 863,493 | +0.00(+0.00%) |
Feb 15, 2023 | 7.350 | 7.610 | 7.265 | 7.580 | 789,294 | +0.20(+2.71%) |
Feb 14, 2023 | 7.590 | 7.595 | 7.365 | 7.380 | 1,439,653 | -0.23(-3.02%) |
Feb 13, 2023 | 7.500 | 7.870 | 7.400 | 7.610 | 1,130,138 | +0.12(+1.60%) |
Feb 10, 2023 | 7.540 | 7.630 | 7.465 | 7.490 | 660,290 | -0.04(-0.53%) |
Feb 09, 2023 | 7.520 | 7.890 | 7.450 | 7.530 | 979,664 | +0.01(+0.13%) |
Feb 08, 2023 | 7.750 | 7.800 | 7.425 | 7.520 | 2,029,016 | -0.27(-3.47%) |
Feb 07, 2023 | 7.850 | 7.900 | 7.700 | 7.790 | 1,005,490 | -0.12(-1.52%) |
Feb 06, 2023 | 7.850 | 7.925 | 7.815 | 7.910 | 737,417 | +0.01(+0.13%) |
Feb 03, 2023 | 8.170 | 8.220 | 7.880 | 7.900 | 488,577 | -0.31(-3.78%) |
Feb 02, 2023 | 8.260 | 8.390 | 8.120 | 8.210 | 748,435 | -0.08(-0.97%) |