Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 6.770 | 6.960 | 6.730 | 6.920 | 2,022,045 | +0.30(+4.53%) |
Feb 28, 2024 | 6.780 | 7.070 | 6.615 | 6.620 | 3,244,574 | -0.08(-1.19%) |
Feb 27, 2024 | 6.830 | 6.870 | 6.630 | 6.700 | 2,646,708 | -0.01(-0.15%) |
Feb 26, 2024 | 7.060 | 7.130 | 6.680 | 6.710 | 3,985,844 | -0.38(-5.36%) |
Feb 23, 2024 | 7.290 | 7.340 | 7.050 | 7.090 | 2,348,931 | -0.20(-2.74%) |
Feb 22, 2024 | 7.400 | 7.510 | 7.135 | 7.290 | 1,999,148 | -0.08(-1.09%) |
Feb 21, 2024 | 7.620 | 7.670 | 7.320 | 7.370 | 2,147,050 | -0.35(-4.53%) |
Feb 20, 2024 | 8.100 | 8.200 | 7.655 | 7.720 | 2,124,204 | -0.56(-6.76%) |
Feb 16, 2024 | 8.900 | 8.980 | 8.085 | 8.280 | 1,760,696 | -0.27(-3.16%) |
Feb 15, 2024 | 8.290 | 8.550 | 8.190 | 8.550 | 2,499,167 | +0.40(+4.91%) |
Feb 14, 2024 | 8.170 | 8.185 | 7.985 | 8.150 | 1,575,166 | +0.17(+2.13%) |
Feb 13, 2024 | 8.060 | 8.075 | 7.805 | 7.980 | 1,239,755 | -0.36(-4.32%) |
Feb 12, 2024 | 8.200 | 8.455 | 8.200 | 8.340 | 1,190,500 | +0.14(+1.71%) |
Feb 09, 2024 | 8.130 | 8.240 | 8.075 | 8.200 | 718,735 | +0.08(+0.99%) |
Feb 08, 2024 | 8.050 | 8.140 | 7.950 | 8.120 | 680,808 | +0.05(+0.62%) |
Feb 07, 2024 | 8.270 | 8.270 | 8.005 | 8.070 | 749,567 | -0.12(-1.47%) |
Feb 06, 2024 | 7.860 | 8.210 | 7.850 | 8.190 | 808,973 | +0.29(+3.67%) |
Feb 05, 2024 | 8.060 | 8.080 | 7.870 | 7.900 | 765,077 | -0.31(-3.78%) |
Feb 02, 2024 | 8.060 | 8.270 | 7.950 | 8.210 | 869,181 | -0.02(-0.24%) |
Feb 01, 2024 | 8.200 | 8.310 | 8.090 | 8.230 | 1,211,524 | +0.14(+1.73%) |
Jan 31, 2024 | 8.220 | 8.375 | 8.080 | 8.090 | 1,018,631 | -0.12(-1.46%) |
Jan 30, 2024 | 8.120 | 8.280 | 8.050 | 8.210 | 936,601 | +0.10(+1.23%) |
Jan 29, 2024 | 8.050 | 8.130 | 7.865 | 8.110 | 779,172 | +0.05(+0.62%) |
Jan 26, 2024 | 8.070 | 8.215 | 8.000 | 8.060 | 864,121 | +0.07(+0.88%) |
Jan 25, 2024 | 7.810 | 8.000 | 7.685 | 7.990 | 1,450,642 | +0.35(+4.58%) |
Jan 24, 2024 | 7.870 | 7.870 | 7.560 | 7.640 | 687,281 | -0.11(-1.42%) |
Jan 23, 2024 | 7.850 | 7.910 | 7.705 | 7.750 | 795,194 | +0.09(+1.17%) |
Jan 22, 2024 | 7.600 | 7.780 | 7.560 | 7.660 | 1,379,767 | +0.14(+1.86%) |
Jan 19, 2024 | 7.380 | 7.540 | 7.280 | 7.520 | 824,392 | +0.12(+1.62%) |
Jan 18, 2024 | 7.360 | 7.415 | 7.250 | 7.400 | 637,249 | +0.09(+1.23%) |
Jan 17, 2024 | 7.460 | 7.505 | 7.170 | 7.310 | 1,865,460 | -0.67(-8.40%) |
Jan 16, 2024 | 7.850 | 8.010 | 7.830 | 7.980 | 1,032,038 | -0.04(-0.50%) |
Jan 12, 2024 | 8.140 | 8.180 | 7.990 | 8.020 | 543,772 | -0.04(-0.50%) |
Jan 11, 2024 | 8.080 | 8.080 | 7.900 | 8.060 | 798,913 | -0.07(-0.86%) |
Jan 10, 2024 | 8.190 | 8.240 | 8.050 | 8.130 | 966,446 | -0.09(-1.09%) |
Jan 09, 2024 | 8.270 | 8.340 | 8.200 | 8.220 | 728,727 | -0.17(-2.03%) |
Jan 08, 2024 | 8.220 | 8.435 | 8.185 | 8.390 | 665,686 | +0.10(+1.21%) |
Jan 05, 2024 | 8.120 | 8.455 | 8.080 | 8.290 | 922,923 | +0.10(+1.22%) |
Jan 04, 2024 | 8.030 | 8.270 | 7.950 | 8.190 | 1,054,927 | +0.16(+1.99%) |
Jan 03, 2024 | 8.540 | 8.680 | 8.020 | 8.030 | 1,492,658 | -0.71(-8.12%) |
Jan 02, 2024 | 8.700 | 8.885 | 8.570 | 8.740 | 796,911 | -0.07(-0.79%) |
Dec 29, 2023 | 8.840 | 8.900 | 8.760 | 8.810 | 691,346 | -0.07(-0.79%) |
Dec 28, 2023 | 8.900 | 8.910 | 8.800 | 8.880 | 728,385 | -0.05(-0.56%) |
Dec 27, 2023 | 8.950 | 8.995 | 8.880 | 8.930 | 596,325 | +0.01(+0.11%) |
Dec 26, 2023 | 8.920 | 8.970 | 8.825 | 8.920 | 684,186 | +0.09(+1.02%) |
Dec 22, 2023 | 8.800 | 8.890 | 8.720 | 8.830 | 934,164 | +0.10(+1.15%) |
Dec 21, 2023 | 8.630 | 8.790 | 8.540 | 8.730 | 1,176,220 | +0.21(+2.46%) |
Dec 20, 2023 | 8.600 | 8.805 | 8.460 | 8.520 | 2,142,967 | -0.14(-1.62%) |
Dec 19, 2023 | 8.510 | 8.715 | 8.450 | 8.660 | 1,955,173 | +0.26(+3.10%) |
Dec 18, 2023 | 8.810 | 8.810 | 8.290 | 8.400 | 2,384,577 | -0.42(-4.76%) |
Dec 15, 2023 | 8.650 | 8.820 | 8.400 | 8.820 | 20,826,564 | +0.12(+1.38%) |
Dec 14, 2023 | 8.200 | 8.740 | 8.080 | 8.700 | 3,909,133 | +0.72(+9.02%) |
Dec 13, 2023 | 7.810 | 8.010 | 7.525 | 7.980 | 2,165,608 | +0.16(+2.05%) |
Dec 12, 2023 | 7.680 | 7.840 | 7.560 | 7.820 | 2,033,202 | +0.13(+1.69%) |
Dec 11, 2023 | 7.510 | 7.720 | 7.510 | 7.690 | 1,929,710 | +0.15(+1.99%) |
Dec 08, 2023 | 7.580 | 7.650 | 7.515 | 7.540 | 1,051,606 | -0.05(-0.66%) |
Dec 07, 2023 | 7.630 | 7.638 | 7.500 | 7.590 | 1,286,278 | +0.00(+0.00%) |
Dec 06, 2023 | 7.550 | 7.790 | 7.500 | 7.590 | 1,593,439 | +0.12(+1.61%) |
Dec 05, 2023 | 7.490 | 7.580 | 7.425 | 7.470 | 1,169,297 | -0.08(-1.06%) |
Dec 04, 2023 | 7.360 | 7.605 | 7.360 | 7.550 | 1,717,136 | +0.19(+2.58%) |
Dec 01, 2023 | 6.910 | 7.360 | 6.869 | 7.360 | 2,753,585 | +0.40(+5.75%) |
Nov 30, 2023 | 7.260 | 7.300 | 6.940 | 6.960 | 1,766,855 | -0.24(-3.33%) |
Nov 29, 2023 | 7.310 | 7.350 | 7.080 | 7.200 | 2,007,653 | +0.10(+1.41%) |
Nov 28, 2023 | 6.790 | 7.135 | 6.425 | 7.100 | 1,893,383 | -0.09(-1.25%) |
Nov 27, 2023 | 7.200 | 7.250 | 7.110 | 7.190 | 1,108,053 | -0.05(-0.69%) |
Nov 24, 2023 | 7.180 | 7.290 | 7.180 | 7.240 | 657,324 | +0.04(+0.56%) |
Nov 22, 2023 | 7.150 | 7.240 | 7.115 | 7.200 | 985,642 | +0.07(+0.98%) |
Nov 21, 2023 | 7.090 | 7.145 | 7.039 | 7.130 | 1,171,895 | -0.07(-0.97%) |
Nov 20, 2023 | 7.190 | 7.240 | 7.110 | 7.200 | 1,594,211 | +0.09(+1.27%) |
Nov 17, 2023 | 7.120 | 7.180 | 7.070 | 7.110 | 939,475 | +0.06(+0.85%) |
Nov 16, 2023 | 7.190 | 7.220 | 7.020 | 7.050 | 1,152,255 | -0.15(-2.08%) |
Nov 15, 2023 | 7.240 | 7.310 | 7.070 | 7.200 | 2,015,063 | +0.00(+0.00%) |
Nov 14, 2023 | 6.970 | 7.220 | 6.950 | 7.200 | 1,446,115 | +0.57(+8.60%) |
Nov 13, 2023 | 6.640 | 6.720 | 6.550 | 6.630 | 772,519 | -0.04(-0.60%) |
Nov 10, 2023 | 6.590 | 6.715 | 6.490 | 6.670 | 866,006 | +0.11(+1.68%) |
Nov 09, 2023 | 6.660 | 6.705 | 6.503 | 6.560 | 1,108,169 | -0.07(-1.06%) |
Nov 08, 2023 | 6.720 | 6.760 | 6.580 | 6.630 | 997,200 | -0.13(-1.92%) |
Nov 07, 2023 | 6.750 | 6.890 | 6.720 | 6.760 | 1,006,136 | -0.09(-1.31%) |
Nov 06, 2023 | 7.160 | 7.190 | 6.595 | 6.850 | 1,940,385 | -0.39(-5.39%) |
Nov 03, 2023 | 6.950 | 7.510 | 6.860 | 7.240 | 2,568,953 | +0.74(+11.38%) |
Nov 02, 2023 | 6.520 | 6.600 | 6.320 | 6.500 | 2,005,122 | +0.12(+1.88%) |
Nov 01, 2023 | 6.610 | 6.660 | 6.290 | 6.380 | 1,874,110 | -0.37(-5.48%) |
Oct 31, 2023 | 6.680 | 6.880 | 6.630 | 6.750 | 1,005,345 | +0.07(+1.05%) |
Oct 30, 2023 | 7.030 | 7.119 | 6.595 | 6.680 | 1,350,197 | -0.15(-2.20%) |
Oct 27, 2023 | 7.150 | 7.150 | 6.810 | 6.830 | 1,679,225 | -0.32(-4.48%) |
Oct 26, 2023 | 7.360 | 7.420 | 7.080 | 7.150 | 1,459,128 | +0.06(+0.85%) |
Oct 25, 2023 | 6.980 | 7.140 | 6.830 | 7.090 | 1,171,153 | +0.05(+0.71%) |
Oct 24, 2023 | 7.100 | 7.185 | 7.025 | 7.040 | 1,230,192 | -0.01(-0.14%) |
Oct 23, 2023 | 7.000 | 7.270 | 7.000 | 7.050 | 1,255,631 | -0.03(-0.42%) |
Oct 20, 2023 | 6.960 | 7.300 | 6.950 | 7.080 | 1,946,723 | +0.18(+2.61%) |
Oct 19, 2023 | 6.960 | 7.087 | 6.860 | 6.900 | 1,418,950 | -0.11(-1.57%) |
Oct 18, 2023 | 7.210 | 7.210 | 6.990 | 7.010 | 1,179,215 | -0.30(-4.10%) |
Oct 17, 2023 | 7.100 | 7.405 | 7.100 | 7.310 | 1,180,976 | +0.13(+1.81%) |
Oct 16, 2023 | 7.120 | 7.325 | 7.110 | 7.180 | 938,420 | +0.16(+2.28%) |
Oct 13, 2023 | 7.110 | 7.150 | 7.000 | 7.020 | 1,216,754 | -0.12(-1.68%) |
Oct 12, 2023 | 7.110 | 7.270 | 7.020 | 7.140 | 872,824 | +0.00(+0.00%) |
Oct 11, 2023 | 7.140 | 7.210 | 7.040 | 7.140 | 1,663,749 | +0.00(+0.00%) |
Oct 10, 2023 | 7.150 | 7.230 | 7.040 | 7.140 | 1,563,330 | -0.05(-0.70%) |
Oct 09, 2023 | 7.020 | 7.240 | 6.980 | 7.190 | 807,927 | +0.06(+0.84%) |
Oct 06, 2023 | 6.920 | 7.275 | 6.860 | 7.130 | 1,992,661 | +0.18(+2.59%) |
Oct 05, 2023 | 7.070 | 7.130 | 6.850 | 6.950 | 1,143,876 | -0.19(-2.66%) |
Oct 04, 2023 | 7.070 | 7.220 | 6.990 | 7.140 | 1,063,555 | +0.07(+0.99%) |
Oct 03, 2023 | 7.060 | 7.140 | 7.000 | 7.070 | 1,222,603 | -0.05(-0.70%) |
Oct 02, 2023 | 7.210 | 7.230 | 7.060 | 7.120 | 1,447,599 | -0.14(-1.93%) |
Sep 29, 2023 | 7.410 | 7.455 | 7.220 | 7.260 | 1,188,380 | -0.10(-1.36%) |
Sep 28, 2023 | 7.190 | 7.500 | 7.039 | 7.360 | 1,799,466 | +0.04(+0.55%) |
Sep 27, 2023 | 7.310 | 7.500 | 7.255 | 7.320 | 949,063 | +0.03(+0.41%) |
Sep 26, 2023 | 7.430 | 7.545 | 7.250 | 7.290 | 865,748 | -0.21(-2.80%) |
Sep 25, 2023 | 7.170 | 7.610 | 7.470 | 7.500 | 1,316,135 | +0.29(+4.02%) |
Sep 22, 2023 | 7.260 | 7.385 | 7.160 | 7.210 | 949,188 | +0.02(+0.28%) |
Sep 21, 2023 | 7.100 | 7.320 | 7.020 | 7.190 | 1,149,579 | -0.02(-0.28%) |
Sep 20, 2023 | 7.280 | 7.440 | 7.190 | 7.210 | 1,091,290 | -0.01(-0.14%) |
Sep 19, 2023 | 7.420 | 7.490 | 7.190 | 7.220 | 1,144,736 | -0.18(-2.43%) |
Sep 18, 2023 | 7.430 | 7.480 | 7.320 | 7.400 | 1,394,396 | -0.15(-1.99%) |
Sep 15, 2023 | 7.520 | 7.720 | 7.490 | 7.550 | 3,057,783 | -0.03(-0.40%) |
Sep 14, 2023 | 7.560 | 7.630 | 7.324 | 7.580 | 2,309,519 | +0.09(+1.20%) |
Sep 13, 2023 | 7.740 | 7.845 | 7.475 | 7.490 | 1,627,954 | -0.27(-3.48%) |
Sep 12, 2023 | 7.620 | 7.855 | 7.620 | 7.760 | 715,401 | +0.11(+1.44%) |
Sep 11, 2023 | 7.720 | 7.750 | 7.635 | 7.650 | 835,355 | +0.01(+0.13%) |
Sep 08, 2023 | 7.760 | 7.760 | 7.615 | 7.640 | 1,061,904 | -0.08(-1.04%) |
Sep 07, 2023 | 7.720 | 7.800 | 7.490 | 7.720 | 1,770,718 | -0.13(-1.66%) |
Sep 06, 2023 | 7.920 | 8.040 | 7.745 | 7.850 | 1,273,031 | +0.00(+0.00%) |
Sep 05, 2023 | 7.605 | 7.860 | 7.505 | 7.850 | 1,193,064 | +0.15(+1.95%) |
Sep 01, 2023 | 7.580 | 7.710 | 7.480 | 7.700 | 930,998 | +0.15(+1.99%) |
Aug 31, 2023 | 7.540 | 7.680 | 7.510 | 7.550 | 970,412 | -0.03(-0.40%) |
Aug 30, 2023 | 7.630 | 7.735 | 7.565 | 7.580 | 500,242 | -0.07(-0.92%) |
Aug 29, 2023 | 7.380 | 7.670 | 7.340 | 7.650 | 804,624 | +0.26(+3.52%) |
Aug 28, 2023 | 7.240 | 7.410 | 7.240 | 7.390 | 1,056,499 | +0.21(+2.92%) |
Aug 25, 2023 | 7.190 | 7.305 | 7.010 | 7.180 | 632,945 | +0.02(+0.28%) |
Aug 24, 2023 | 7.260 | 7.310 | 7.135 | 7.160 | 603,687 | -0.14(-1.92%) |
Aug 23, 2023 | 7.190 | 7.320 | 7.169 | 7.300 | 781,559 | +0.08(+1.11%) |
Aug 22, 2023 | 7.390 | 7.400 | 7.170 | 7.220 | 677,123 | -0.03(-0.41%) |
Aug 21, 2023 | 7.510 | 7.540 | 7.130 | 7.250 | 1,144,707 | -0.22(-2.95%) |
Aug 18, 2023 | 7.290 | 7.470 | 7.280 | 7.470 | 1,249,475 | +0.10(+1.36%) |
Aug 17, 2023 | 7.300 | 7.540 | 7.300 | 7.370 | 1,285,608 | +0.12(+1.66%) |
Aug 16, 2023 | 7.280 | 7.405 | 7.240 | 7.250 | 951,008 | -0.04(-0.55%) |
Aug 15, 2023 | 7.460 | 7.475 | 7.190 | 7.290 | 1,808,621 | -0.25(-3.32%) |
Aug 14, 2023 | 7.450 | 7.540 | 7.250 | 7.540 | 1,192,450 | +0.01(+0.13%) |
Aug 11, 2023 | 7.650 | 7.715 | 7.490 | 7.530 | 1,299,889 | -0.16(-2.08%) |
Aug 10, 2023 | 7.920 | 7.940 | 7.595 | 7.690 | 1,841,010 | -0.29(-3.63%) |
Aug 09, 2023 | 8.130 | 8.190 | 7.845 | 7.980 | 1,613,070 | -0.26(-3.16%) |
Aug 08, 2023 | 8.000 | 8.310 | 7.860 | 8.240 | 993,318 | +0.10(+1.23%) |
Aug 07, 2023 | 8.200 | 8.320 | 8.070 | 8.140 | 1,690,911 | -0.04(-0.49%) |
Aug 04, 2023 | 9.450 | 9.450 | 8.100 | 8.180 | 2,192,908 | -1.00(-10.89%) |
Aug 03, 2023 | 9.310 | 9.350 | 9.150 | 9.180 | 1,335,505 | -0.19(-2.03%) |
Aug 02, 2023 | 9.390 | 9.460 | 9.171 | 9.370 | 999,622 | -0.15(-1.58%) |
Aug 01, 2023 | 9.390 | 9.540 | 9.340 | 9.520 | 1,019,917 | +0.07(+0.74%) |
Jul 31, 2023 | 9.240 | 9.525 | 9.240 | 9.450 | 1,605,535 | +0.19(+2.05%) |
Jul 28, 2023 | 9.340 | 9.550 | 9.250 | 9.260 | 1,026,810 | +0.08(+0.87%) |
Jul 27, 2023 | 9.430 | 9.440 | 9.140 | 9.180 | 729,350 | -0.18(-1.92%) |
Jul 26, 2023 | 9.320 | 9.470 | 9.225 | 9.360 | 974,156 | +0.05(+0.54%) |
Jul 25, 2023 | 9.380 | 9.505 | 9.220 | 9.310 | 968,100 | -0.10(-1.06%) |
Jul 24, 2023 | 9.250 | 9.420 | 9.215 | 9.410 | 1,599,264 | +0.22(+2.39%) |
Jul 21, 2023 | 9.310 | 9.410 | 9.140 | 9.190 | 1,466,485 | +0.01(+0.11%) |
Jul 20, 2023 | 9.000 | 9.200 | 8.970 | 9.180 | 982,336 | +0.20(+2.23%) |
Jul 19, 2023 | 9.000 | 9.095 | 8.920 | 8.980 | 933,838 | -0.02(-0.22%) |
Jul 18, 2023 | 8.760 | 9.135 | 8.710 | 9.000 | 1,195,920 | +0.33(+3.81%) |
Jul 17, 2023 | 8.700 | 8.810 | 8.610 | 8.670 | 1,982,359 | -0.10(-1.14%) |
Jul 14, 2023 | 8.810 | 8.890 | 8.480 | 8.770 | 1,048,948 | -0.07(-0.79%) |
Jul 13, 2023 | 8.920 | 9.080 | 8.830 | 8.840 | 1,285,596 | +0.02(+0.23%) |
Jul 12, 2023 | 8.930 | 9.010 | 8.810 | 8.820 | 1,137,190 | +0.07(+0.80%) |
Jul 11, 2023 | 8.680 | 8.815 | 8.610 | 8.750 | 1,044,184 | +0.08(+0.92%) |
Jul 10, 2023 | 8.560 | 8.750 | 8.495 | 8.670 | 1,104,492 | +0.09(+1.05%) |
Jul 07, 2023 | 7.880 | 8.640 | 7.880 | 8.580 | 2,008,824 | +0.70(+8.88%) |
Jul 06, 2023 | 7.930 | 8.055 | 7.820 | 7.880 | 989,692 | -0.13(-1.62%) |
Jul 05, 2023 | 8.280 | 8.305 | 8.010 | 8.010 | 1,140,699 | -0.35(-4.19%) |
Jul 03, 2023 | 8.270 | 8.400 | 8.270 | 8.360 | 508,625 | +0.09(+1.09%) |
Jun 30, 2023 | 8.400 | 8.400 | 8.250 | 8.270 | 652,912 | -0.07(-0.84%) |
Jun 29, 2023 | 8.230 | 8.375 | 8.200 | 8.340 | 832,734 | +0.20(+2.46%) |
Jun 28, 2023 | 8.070 | 8.170 | 8.025 | 8.140 | 733,022 | +0.08(+0.99%) |
Jun 27, 2023 | 7.910 | 8.100 | 7.850 | 8.060 | 772,451 | +0.22(+2.81%) |
Jun 26, 2023 | 7.680 | 7.940 | 7.680 | 7.840 | 798,879 | +0.11(+1.42%) |
Jun 23, 2023 | 7.750 | 7.770 | 7.600 | 7.730 | 1,916,896 | -0.21(-2.64%) |
Jun 22, 2023 | 8.110 | 8.140 | 7.855 | 7.940 | 879,871 | -0.26(-3.17%) |
Jun 21, 2023 | 8.050 | 8.225 | 7.951 | 8.200 | 872,336 | +0.13(+1.61%) |
Jun 20, 2023 | 8.030 | 8.090 | 7.940 | 8.070 | 971,524 | -0.02(-0.25%) |
Jun 16, 2023 | 8.320 | 8.320 | 8.000 | 8.090 | 9,705,313 | -0.12(-1.46%) |
Jun 15, 2023 | 7.950 | 8.245 | 7.930 | 8.210 | 1,006,298 | +0.93(+12.77%) |
May 08, 2023 | 7.390 | 7.410 | 7.180 | 7.280 | 1,118,235 | -0.13(-1.75%) |
May 05, 2023 | 7.330 | 7.630 | 6.970 | 7.410 | 1,628,692 | +0.67(+9.94%) |
May 04, 2023 | 6.940 | 6.940 | 6.605 | 6.740 | 1,220,249 | -0.22(-3.16%) |
May 03, 2023 | 7.030 | 7.210 | 6.950 | 6.960 | 918,215 | -0.06(-0.85%) |
May 02, 2023 | 7.080 | 7.080 | 6.850 | 7.020 | 872,536 | -0.12(-1.68%) |
May 01, 2023 | 7.170 | 7.350 | 7.100 | 7.140 | 842,410 | -0.01(-0.14%) |
Apr 28, 2023 | 6.940 | 7.240 | 6.870 | 7.150 | 791,708 | +0.21(+3.03%) |
Apr 27, 2023 | 7.070 | 7.120 | 6.780 | 6.940 | 953,275 | -0.07(-1.00%) |
Apr 26, 2023 | 6.900 | 7.085 | 6.860 | 7.010 | 820,309 | +0.07(+1.01%) |
Apr 25, 2023 | 7.140 | 7.190 | 6.890 | 6.940 | 873,248 | -0.33(-4.54%) |
Apr 24, 2023 | 7.140 | 7.330 | 7.110 | 7.270 | 587,780 | +0.13(+1.82%) |
Apr 21, 2023 | 7.200 | 7.200 | 7.025 | 7.140 | 959,531 | -0.10(-1.38%) |
Apr 20, 2023 | 7.160 | 7.320 | 7.080 | 7.240 | 834,883 | -0.12(-1.63%) |
Apr 19, 2023 | 7.370 | 7.440 | 7.255 | 7.360 | 755,712 | -0.25(-3.29%) |
Apr 18, 2023 | 7.710 | 7.788 | 7.535 | 7.610 | 399,351 | -0.04(-0.52%) |
Apr 17, 2023 | 7.690 | 7.690 | 7.472 | 7.650 | 706,534 | -0.03(-0.39%) |
Apr 14, 2023 | 7.530 | 7.680 | 7.470 | 7.680 | 496,117 | +0.14(+1.86%) |
Apr 13, 2023 | 7.530 | 7.600 | 7.425 | 7.540 | 703,230 | +0.10(+1.34%) |
Apr 12, 2023 | 7.640 | 7.660 | 7.395 | 7.440 | 734,564 | -0.10(-1.33%) |
Apr 11, 2023 | 7.410 | 7.630 | 7.400 | 7.540 | 799,755 | +0.15(+2.03%) |
Apr 10, 2023 | 7.150 | 7.410 | 7.130 | 7.390 | 706,359 | +0.26(+3.65%) |
Apr 06, 2023 | 7.350 | 7.370 | 7.130 | 7.130 | 783,982 | -0.19(-2.60%) |
Apr 05, 2023 | 7.420 | 7.540 | 7.195 | 7.320 | 826,035 | -0.25(-3.30%) |
Apr 04, 2023 | 7.910 | 7.930 | 7.470 | 7.570 | 847,787 | -0.31(-3.93%) |
Apr 03, 2023 | 7.840 | 7.955 | 7.650 | 7.880 | 1,082,382 | +0.07(+0.90%) |
Mar 31, 2023 | 7.760 | 7.830 | 7.670 | 7.810 | 826,466 | +0.19(+2.49%) |
Mar 30, 2023 | 7.730 | 7.780 | 7.560 | 7.620 | 674,588 | +0.03(+0.40%) |
Mar 29, 2023 | 7.580 | 7.680 | 7.435 | 7.590 | 733,888 | +0.17(+2.29%) |
Mar 28, 2023 | 7.410 | 7.555 | 7.365 | 7.420 | 624,168 | -0.01(-0.13%) |
Mar 27, 2023 | 7.530 | 7.570 | 7.400 | 7.430 | 746,263 | +0.07(+0.95%) |
Mar 24, 2023 | 7.290 | 7.430 | 7.170 | 7.360 | 742,208 | -0.07(-0.94%) |
Mar 23, 2023 | 7.470 | 7.670 | 7.295 | 7.430 | 856,742 | +0.03(+0.41%) |
Mar 22, 2023 | 7.590 | 7.710 | 7.390 | 7.400 | 813,414 | -0.20(-2.63%) |
Mar 21, 2023 | 7.560 | 7.795 | 7.560 | 7.600 | 1,240,952 | +0.28(+3.83%) |
Mar 20, 2023 | 7.590 | 7.760 | 7.315 | 7.320 | 1,020,983 | -0.20(-2.66%) |
Mar 17, 2023 | 7.650 | 7.850 | 7.350 | 7.520 | 5,962,833 | -0.26(-3.34%) |
Mar 16, 2023 | 7.680 | 7.885 | 7.490 | 7.780 | 1,179,266 | +0.12(+1.57%) |
Mar 15, 2023 | 7.690 | 7.870 | 7.440 | 7.660 | 2,118,423 | -0.44(-5.43%) |
Mar 14, 2023 | 8.260 | 8.470 | 7.985 | 8.100 | 2,115,246 | +0.06(+0.75%) |
Mar 13, 2023 | 8.080 | 8.240 | 7.725 | 8.040 | 1,870,948 | -0.38(-4.51%) |
Mar 10, 2023 | 8.460 | 8.610 | 8.270 | 8.420 | 1,097,781 | -0.19(-2.21%) |
Mar 09, 2023 | 9.150 | 9.180 | 8.600 | 8.610 | 799,782 | -0.52(-5.70%) |
Mar 08, 2023 | 9.080 | 9.140 | 8.965 | 9.130 | 488,433 | +0.06(+0.66%) |
Mar 07, 2023 | 9.150 | 9.350 | 9.015 | 9.070 | 669,772 | -0.12(-1.31%) |
Mar 06, 2023 | 9.630 | 9.630 | 9.155 | 9.190 | 865,242 | -0.40(-4.17%) |
Mar 03, 2023 | 9.490 | 9.675 | 9.320 | 9.590 | 905,132 | +0.22(+2.35%) |
Mar 02, 2023 | 8.910 | 9.420 | 8.870 | 9.370 | 964,192 | +0.33(+3.65%) |