Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 6.000 | 6.180 | 6.175 | 6.170 | 1,372,472 | +0.15(+2.49%) |
Mar 27, 2024 | 5.980 | 6.085 | 5.905 | 6.020 | 874,464 | +0.07(+1.18%) |
Mar 26, 2024 | 6.020 | 6.139 | 5.950 | 5.950 | 693,222 | -0.09(-1.49%) |
Mar 25, 2024 | 5.960 | 6.080 | 5.930 | 6.040 | 850,775 | +0.11(+1.85%) |
Mar 22, 2024 | 6.120 | 6.125 | 5.930 | 5.930 | 601,747 | -0.15(-2.47%) |
Mar 21, 2024 | 6.260 | 6.330 | 6.070 | 6.080 | 850,614 | -0.17(-2.72%) |
Mar 20, 2024 | 6.200 | 6.315 | 6.010 | 6.250 | 1,214,954 | -0.07(-1.11%) |
Mar 19, 2024 | 6.290 | 6.558 | 6.255 | 6.320 | 1,282,728 | +0.05(+0.80%) |
Mar 18, 2024 | 6.350 | 6.350 | 6.170 | 6.270 | 841,257 | -0.09(-1.42%) |
Mar 15, 2024 | 6.280 | 6.425 | 6.230 | 6.360 | 1,252,460 | -0.02(-0.31%) |
Mar 14, 2024 | 6.580 | 6.580 | 6.230 | 6.380 | 1,112,314 | -0.23(-3.48%) |
Mar 13, 2024 | 6.820 | 6.885 | 6.590 | 6.610 | 864,374 | -0.27(-3.92%) |
Mar 12, 2024 | 7.020 | 7.045 | 6.520 | 6.880 | 960,947 | -0.21(-2.96%) |
Mar 11, 2024 | 7.383 | 7.457 | 7.070 | 7.090 | 1,129,063 | -0.12(-1.66%) |
Mar 08, 2024 | 7.300 | 7.300 | 7.140 | 7.210 | 1,413,667 | -0.00(-0.07%) |
Mar 07, 2024 | 7.240 | 7.325 | 7.150 | 7.215 | 1,079,693 | -0.03(-0.35%) |
Mar 06, 2024 | 7.420 | 7.580 | 7.150 | 7.240 | 1,162,934 | -0.14(-1.90%) |
Mar 05, 2024 | 7.630 | 7.750 | 7.380 | 7.380 | 1,434,370 | -0.38(-4.90%) |
Mar 04, 2024 | 7.740 | 7.960 | 7.600 | 7.760 | 1,651,595 | -0.03(-0.32%) |
Mar 01, 2024 | 8.310 | 8.310 | 7.700 | 7.785 | 1,993,729 | -0.56(-6.77%) |
Feb 29, 2024 | 8.830 | 9.000 | 8.292 | 8.350 | 2,673,273 | -0.36(-4.13%) |
Feb 28, 2024 | 8.060 | 9.200 | 7.810 | 8.710 | 11,525,095 | +2.01(+30.00%) |
Feb 27, 2024 | 6.420 | 6.750 | 6.420 | 6.700 | 1,245,056 | +0.31(+4.85%) |
Feb 26, 2024 | 6.210 | 6.420 | 6.160 | 6.390 | 727,451 | +0.16(+2.57%) |
Feb 23, 2024 | 6.240 | 6.335 | 6.150 | 6.230 | 880,625 | -0.03(-0.48%) |
Feb 22, 2024 | 6.330 | 6.365 | 6.180 | 6.260 | 695,482 | -0.05(-0.79%) |
Feb 21, 2024 | 6.590 | 6.590 | 6.220 | 6.310 | 1,081,155 | -0.37(-5.54%) |
Feb 20, 2024 | 6.480 | 6.690 | 6.425 | 6.680 | 625,503 | +0.06(+0.91%) |
Feb 16, 2024 | 6.860 | 6.970 | 6.190 | 6.620 | 1,067,388 | -0.32(-4.61%) |
Feb 15, 2024 | 6.990 | 7.030 | 6.800 | 6.940 | 830,141 | +0.03(+0.43%) |
Feb 14, 2024 | 6.750 | 6.940 | 6.635 | 6.910 | 972,457 | +0.30(+4.54%) |
Feb 13, 2024 | 6.640 | 6.795 | 6.520 | 6.610 | 1,231,294 | -0.38(-5.44%) |
Feb 12, 2024 | 6.620 | 7.000 | 6.600 | 6.990 | 1,429,623 | +0.35(+5.27%) |
Feb 09, 2024 | 6.500 | 6.640 | 6.455 | 6.640 | 899,397 | +0.17(+2.63%) |
Feb 08, 2024 | 6.060 | 6.500 | 6.050 | 6.470 | 1,010,489 | +0.46(+7.65%) |
Feb 07, 2024 | 6.030 | 6.080 | 5.890 | 6.010 | 831,453 | +0.01(+0.17%) |
Feb 06, 2024 | 5.690 | 6.035 | 5.685 | 6.000 | 1,117,277 | +0.30(+5.26%) |
Feb 05, 2024 | 5.970 | 5.970 | 5.650 | 5.700 | 1,713,667 | -0.31(-5.16%) |
Feb 02, 2024 | 5.460 | 6.105 | 5.281 | 6.010 | 2,160,083 | +0.37(+6.56%) |
Feb 01, 2024 | 4.750 | 5.830 | 4.735 | 5.640 | 5,625,806 | -0.34(-5.69%) |
Jan 31, 2024 | 6.060 | 6.325 | 5.980 | 5.980 | 1,162,046 | -0.15(-2.45%) |
Jan 30, 2024 | 6.550 | 6.550 | 5.945 | 6.130 | 1,253,108 | -0.46(-6.98%) |
Jan 29, 2024 | 6.390 | 6.620 | 6.295 | 6.590 | 1,292,271 | +0.16(+2.49%) |
Jan 26, 2024 | 6.500 | 6.640 | 6.331 | 6.430 | 832,394 | -0.05(-0.77%) |
Jan 25, 2024 | 6.760 | 6.760 | 6.370 | 6.480 | 2,248,082 | -0.18(-2.70%) |
Jan 24, 2024 | 7.050 | 7.050 | 6.570 | 6.660 | 1,337,542 | -0.26(-3.76%) |
Jan 23, 2024 | 7.140 | 7.150 | 6.810 | 6.920 | 465,549 | -0.15(-2.12%) |
Jan 22, 2024 | 6.890 | 7.165 | 6.885 | 7.070 | 701,208 | +0.25(+3.67%) |
Jan 19, 2024 | 6.800 | 7.000 | 6.782 | 6.820 | 643,946 | +0.06(+0.89%) |
Jan 18, 2024 | 6.680 | 6.780 | 6.620 | 6.760 | 853,888 | +0.09(+1.35%) |
Jan 17, 2024 | 6.840 | 6.840 | 6.540 | 6.670 | 1,884,208 | -0.18(-2.63%) |
Jan 16, 2024 | 6.740 | 6.980 | 6.655 | 6.850 | 872,951 | +0.00(+0.00%) |
Jan 12, 2024 | 7.110 | 7.130 | 6.790 | 6.850 | 1,125,864 | -0.19(-2.70%) |
Jan 11, 2024 | 7.080 | 7.170 | 6.910 | 7.040 | 885,992 | -0.10(-1.40%) |
Jan 10, 2024 | 7.610 | 7.610 | 7.115 | 7.140 | 709,977 | -0.35(-4.67%) |
Jan 09, 2024 | 7.570 | 7.770 | 7.360 | 7.490 | 798,181 | -0.06(-0.79%) |
Jan 08, 2024 | 7.470 | 7.690 | 7.340 | 7.550 | 1,225,113 | +0.05(+0.67%) |
Jan 05, 2024 | 7.500 | 7.675 | 7.380 | 7.500 | 2,153,880 | -0.05(-0.66%) |
Jan 04, 2024 | 7.330 | 7.560 | 7.230 | 7.550 | 1,562,957 | +0.24(+3.28%) |
Jan 03, 2024 | 7.610 | 7.610 | 7.150 | 7.310 | 1,434,106 | -0.59(-7.47%) |
Jan 02, 2024 | 7.730 | 8.015 | 7.700 | 7.900 | 1,082,912 | +0.07(+0.89%) |
Dec 29, 2023 | 7.770 | 7.980 | 7.410 | 7.830 | 998,097 | -0.05(-0.63%) |
Dec 28, 2023 | 7.780 | 7.955 | 7.491 | 7.880 | 817,078 | -0.03(-0.38%) |
Dec 27, 2023 | 7.860 | 7.950 | 7.780 | 7.910 | 454,992 | +0.08(+1.02%) |
Dec 26, 2023 | 7.690 | 7.850 | 7.630 | 7.830 | 362,423 | +0.16(+2.09%) |
Dec 22, 2023 | 7.670 | 7.760 | 7.560 | 7.670 | 475,893 | +0.07(+0.92%) |
Dec 21, 2023 | 7.400 | 7.610 | 7.390 | 7.600 | 515,201 | +0.29(+3.97%) |
Dec 20, 2023 | 7.410 | 7.570 | 7.290 | 7.310 | 595,094 | -0.11(-1.48%) |
Dec 19, 2023 | 7.330 | 7.460 | 7.060 | 7.420 | 820,921 | +0.18(+2.49%) |
Dec 18, 2023 | 7.280 | 7.320 | 7.200 | 7.240 | 664,300 | -0.03(-0.41%) |
Dec 15, 2023 | 7.570 | 7.590 | 7.195 | 7.270 | 1,392,914 | -0.25(-3.32%) |
Dec 14, 2023 | 7.080 | 7.650 | 7.080 | 7.520 | 1,342,839 | +0.47(+6.67%) |
Dec 13, 2023 | 6.740 | 7.060 | 6.700 | 7.050 | 832,598 | +0.28(+4.14%) |
Dec 12, 2023 | 6.720 | 6.920 | 6.620 | 6.770 | 3,223,848 | +0.08(+1.20%) |
Dec 11, 2023 | 6.690 | 6.710 | 6.511 | 6.690 | 549,382 | +0.00(+0.00%) |
Dec 08, 2023 | 6.610 | 6.865 | 6.610 | 6.690 | 906,763 | +0.06(+0.90%) |
Dec 07, 2023 | 6.800 | 6.800 | 6.510 | 6.630 | 757,840 | -0.02(-0.30%) |
Dec 06, 2023 | 6.550 | 6.720 | 6.429 | 6.650 | 5,166,458 | +0.17(+2.62%) |
Dec 05, 2023 | 6.570 | 6.610 | 6.160 | 6.480 | 742,958 | -0.15(-2.26%) |
Dec 04, 2023 | 6.540 | 6.638 | 6.403 | 6.630 | 1,601,044 | +0.08(+1.22%) |
Dec 01, 2023 | 6.850 | 6.850 | 6.450 | 6.550 | 1,484,588 | -0.32(-4.66%) |
Nov 30, 2023 | 6.780 | 6.890 | 6.740 | 6.870 | 694,021 | +0.12(+1.78%) |
Nov 29, 2023 | 6.750 | 6.880 | 6.690 | 6.750 | 405,504 | +0.07(+1.05%) |
Nov 28, 2023 | 6.610 | 6.740 | 6.520 | 6.680 | 546,200 | +0.07(+1.06%) |
Nov 27, 2023 | 6.540 | 6.740 | 6.480 | 6.610 | 631,148 | +0.06(+0.92%) |
Nov 24, 2023 | 6.390 | 6.605 | 6.320 | 6.550 | 275,673 | +0.15(+2.34%) |
Nov 22, 2023 | 6.250 | 6.445 | 6.220 | 6.400 | 574,449 | +0.24(+3.90%) |
Nov 21, 2023 | 6.170 | 6.220 | 6.040 | 6.160 | 510,440 | -0.04(-0.65%) |
Nov 20, 2023 | 6.270 | 6.300 | 6.150 | 6.200 | 414,227 | +0.03(+0.49%) |
Nov 17, 2023 | 6.170 | 6.250 | 6.080 | 6.170 | 640,566 | +0.05(+0.82%) |
Nov 16, 2023 | 6.130 | 6.130 | 5.895 | 6.120 | 686,304 | +0.00(+0.00%) |
Nov 15, 2023 | 6.210 | 6.430 | 5.770 | 6.120 | 692,004 | -0.09(-1.45%) |
Nov 14, 2023 | 5.940 | 6.235 | 5.940 | 6.210 | 726,626 | +0.56(+9.91%) |
Nov 13, 2023 | 5.460 | 5.675 | 5.400 | 5.650 | 598,822 | +0.04(+0.71%) |
Nov 10, 2023 | 5.560 | 5.695 | 5.445 | 5.610 | 979,172 | -0.01(-0.18%) |
Nov 09, 2023 | 5.860 | 5.860 | 5.590 | 5.620 | 787,474 | -0.20(-3.44%) |
Nov 08, 2023 | 5.920 | 6.040 | 5.510 | 5.820 | 1,333,161 | -0.38(-6.13%) |
Nov 07, 2023 | 5.830 | 6.210 | 5.825 | 6.200 | 742,939 | +0.33(+5.62%) |
Nov 06, 2023 | 6.090 | 6.160 | 5.830 | 5.870 | 631,962 | -0.24(-3.93%) |
Nov 03, 2023 | 6.000 | 6.185 | 5.980 | 6.110 | 1,001,726 | +0.17(+2.86%) |
Nov 02, 2023 | 5.790 | 5.950 | 5.700 | 5.940 | 1,085,289 | +0.24(+4.21%) |
Nov 01, 2023 | 5.790 | 5.790 | 5.580 | 5.700 | 1,062,326 | -0.13(-2.23%) |
Oct 31, 2023 | 5.730 | 5.930 | 5.635 | 5.830 | 538,589 | +0.12(+2.10%) |
Oct 30, 2023 | 5.720 | 5.800 | 5.640 | 5.710 | 831,745 | +0.08(+1.42%) |
Oct 27, 2023 | 5.700 | 5.720 | 5.570 | 5.630 | 902,485 | -0.07(-1.23%) |
Oct 26, 2023 | 5.560 | 5.825 | 5.560 | 5.700 | 1,179,818 | +0.18(+3.26%) |
Oct 25, 2023 | 5.590 | 5.670 | 5.500 | 5.520 | 2,011,326 | -0.13(-2.30%) |
Oct 24, 2023 | 5.280 | 5.685 | 5.230 | 5.650 | 2,252,794 | +0.44(+8.45%) |
Oct 23, 2023 | 5.280 | 5.370 | 5.110 | 5.210 | 1,362,828 | -0.15(-2.80%) |
Oct 20, 2023 | 5.530 | 5.620 | 5.250 | 5.360 | 1,232,550 | -0.17(-3.07%) |
Oct 19, 2023 | 6.030 | 6.035 | 5.420 | 5.530 | 3,398,311 | -0.54(-8.90%) |
Oct 18, 2023 | 6.190 | 6.200 | 6.060 | 6.070 | 419,300 | -0.19(-3.04%) |
Oct 17, 2023 | 6.270 | 6.435 | 6.100 | 6.260 | 453,731 | +0.05(+0.81%) |
Oct 16, 2023 | 6.230 | 6.287 | 6.150 | 6.210 | 452,606 | +0.05(+0.81%) |
Oct 13, 2023 | 6.250 | 6.390 | 6.135 | 6.160 | 493,026 | -0.12(-1.91%) |
Oct 12, 2023 | 6.620 | 6.620 | 6.265 | 6.280 | 389,115 | -0.31(-4.70%) |
Oct 11, 2023 | 6.650 | 6.730 | 6.450 | 6.590 | 406,959 | -0.05(-0.75%) |
Oct 10, 2023 | 6.560 | 6.770 | 6.540 | 6.640 | 484,890 | +0.10(+1.53%) |
Oct 09, 2023 | 6.560 | 6.625 | 6.400 | 6.540 | 431,000 | -0.08(-1.21%) |
Oct 06, 2023 | 6.270 | 6.630 | 6.250 | 6.620 | 879,190 | +0.31(+4.91%) |
Oct 05, 2023 | 6.380 | 6.435 | 6.195 | 6.310 | 661,138 | -0.07(-1.10%) |
Oct 04, 2023 | 6.350 | 6.470 | 6.220 | 6.380 | 667,763 | +0.02(+0.31%) |
Oct 03, 2023 | 6.520 | 6.540 | 6.300 | 6.360 | 867,175 | -0.21(-3.20%) |
Oct 02, 2023 | 6.840 | 6.840 | 6.500 | 6.570 | 922,789 | -0.30(-4.37%) |
Sep 29, 2023 | 6.940 | 6.960 | 6.750 | 6.870 | 560,072 | -0.03(-0.43%) |
Sep 28, 2023 | 6.860 | 6.980 | 6.830 | 6.900 | 341,178 | +0.06(+0.88%) |
Sep 27, 2023 | 6.810 | 6.870 | 6.695 | 6.840 | 646,577 | +0.07(+1.03%) |
Sep 26, 2023 | 6.980 | 7.060 | 6.730 | 6.770 | 429,367 | -0.21(-3.01%) |
Sep 25, 2023 | 6.890 | 7.020 | 6.960 | 6.980 | 563,875 | +0.04(+0.58%) |
Sep 22, 2023 | 6.880 | 7.015 | 6.785 | 6.940 | 351,717 | +0.07(+1.02%) |
Sep 21, 2023 | 7.110 | 7.110 | 6.850 | 6.870 | 487,883 | -0.31(-4.32%) |
Sep 20, 2023 | 7.150 | 7.400 | 7.000 | 7.180 | 1,121,575 | +0.03(+0.42%) |
Sep 19, 2023 | 6.980 | 7.160 | 6.780 | 7.150 | 1,297,502 | +0.14(+2.00%) |
Sep 18, 2023 | 7.030 | 7.125 | 6.970 | 7.010 | 1,177,275 | +0.00(+0.00%) |
Sep 15, 2023 | 6.880 | 7.095 | 6.860 | 7.010 | 1,255,607 | +0.14(+2.04%) |
Sep 14, 2023 | 6.950 | 7.030 | 6.835 | 6.870 | 550,770 | -0.04(-0.58%) |
Sep 13, 2023 | 7.030 | 7.110 | 6.872 | 6.910 | 603,525 | -0.13(-1.85%) |
Sep 12, 2023 | 7.150 | 7.280 | 6.950 | 7.040 | 783,479 | -0.18(-2.49%) |
Sep 11, 2023 | 7.210 | 7.350 | 7.170 | 7.220 | 509,604 | +0.02(+0.28%) |
Sep 08, 2023 | 7.230 | 7.310 | 7.130 | 7.200 | 713,953 | -0.03(-0.41%) |
Sep 07, 2023 | 7.220 | 7.310 | 7.120 | 7.230 | 766,475 | -0.02(-0.28%) |
Sep 06, 2023 | 7.610 | 7.740 | 7.190 | 7.250 | 2,280,813 | -0.37(-4.86%) |
Sep 05, 2023 | 7.850 | 7.850 | 7.550 | 7.620 | 486,978 | -0.28(-3.54%) |
Sep 01, 2023 | 8.220 | 8.360 | 7.875 | 7.900 | 551,633 | -0.31(-3.78%) |
Aug 31, 2023 | 8.400 | 8.435 | 8.130 | 8.210 | 830,406 | -0.20(-2.38%) |
Aug 30, 2023 | 8.040 | 8.560 | 8.040 | 8.410 | 824,806 | +0.32(+3.96%) |
Aug 29, 2023 | 7.880 | 8.215 | 7.830 | 8.090 | 661,888 | +0.21(+2.66%) |
Aug 28, 2023 | 7.600 | 7.935 | 7.559 | 7.880 | 657,669 | +0.31(+4.10%) |
Aug 25, 2023 | 7.680 | 7.680 | 7.495 | 7.570 | 527,767 | +0.00(+0.00%) |
Aug 24, 2023 | 7.600 | 7.660 | 7.520 | 7.570 | 482,448 | -0.07(-0.92%) |
Aug 23, 2023 | 7.930 | 8.000 | 7.615 | 7.640 | 559,346 | -0.27(-3.41%) |
Aug 22, 2023 | 7.830 | 7.980 | 7.740 | 7.910 | 750,187 | +0.14(+1.80%) |
Aug 21, 2023 | 7.560 | 7.790 | 7.520 | 7.770 | 561,093 | +0.17(+2.24%) |
Aug 18, 2023 | 7.650 | 7.685 | 7.480 | 7.600 | 532,883 | +0.01(+0.13%) |
Aug 17, 2023 | 7.650 | 7.740 | 7.250 | 7.590 | 1,094,542 | -0.07(-0.91%) |
Aug 16, 2023 | 7.990 | 8.050 | 7.650 | 7.660 | 721,504 | -0.32(-4.01%) |
Aug 15, 2023 | 8.010 | 8.070 | 7.811 | 7.980 | 1,238,199 | -0.06(-0.75%) |
Aug 14, 2023 | 8.120 | 8.300 | 8.020 | 8.040 | 848,890 | -0.12(-1.47%) |
Aug 11, 2023 | 8.250 | 8.305 | 8.100 | 8.160 | 792,323 | -0.09(-1.09%) |
Aug 10, 2023 | 8.110 | 8.370 | 7.970 | 8.250 | 1,157,334 | +0.19(+2.36%) |
Aug 09, 2023 | 8.700 | 9.030 | 8.000 | 8.060 | 1,825,264 | -0.62(-7.14%) |
Aug 08, 2023 | 8.870 | 8.875 | 8.585 | 8.680 | 1,144,340 | -0.29(-3.23%) |
Aug 07, 2023 | 9.000 | 9.080 | 8.862 | 8.970 | 498,760 | -0.02(-0.22%) |
Aug 04, 2023 | 9.200 | 9.220 | 8.940 | 8.990 | 968,314 | -0.20(-2.18%) |
Aug 03, 2023 | 9.140 | 9.230 | 9.040 | 9.190 | 384,455 | +0.01(+0.11%) |
Aug 02, 2023 | 9.310 | 9.450 | 9.080 | 9.180 | 636,886 | -0.19(-2.03%) |
Aug 01, 2023 | 9.390 | 9.500 | 9.295 | 9.370 | 514,568 | -0.02(-0.21%) |
Jul 31, 2023 | 9.130 | 9.410 | 9.120 | 9.390 | 641,699 | +0.26(+2.85%) |
Jul 28, 2023 | 9.100 | 9.220 | 9.020 | 9.130 | 371,742 | +0.12(+1.33%) |
Jul 27, 2023 | 9.320 | 9.320 | 8.950 | 9.010 | 507,369 | -0.25(-2.70%) |
Jul 26, 2023 | 9.100 | 9.290 | 9.051 | 9.260 | 532,730 | +0.15(+1.65%) |
Jul 25, 2023 | 9.010 | 9.155 | 8.930 | 9.110 | 470,501 | +0.10(+1.11%) |
Jul 24, 2023 | 8.820 | 9.045 | 8.820 | 9.010 | 627,512 | +0.19(+2.15%) |
Jul 21, 2023 | 9.160 | 9.210 | 8.760 | 8.820 | 1,263,040 | -0.26(-2.86%) |
Jul 20, 2023 | 9.100 | 9.180 | 8.970 | 9.080 | 541,342 | -0.03(-0.33%) |
Jul 19, 2023 | 9.260 | 9.387 | 8.950 | 9.110 | 605,780 | -0.12(-1.30%) |
Jul 18, 2023 | 9.310 | 9.400 | 9.110 | 9.230 | 724,270 | -0.02(-0.22%) |
Jul 17, 2023 | 9.350 | 9.520 | 9.085 | 9.250 | 819,738 | -0.08(-0.86%) |
Jul 14, 2023 | 8.790 | 9.429 | 8.710 | 9.330 | 1,249,647 | +0.55(+6.26%) |
Jul 13, 2023 | 8.740 | 8.920 | 8.690 | 8.780 | 414,442 | +0.04(+0.46%) |
Jul 12, 2023 | 8.940 | 8.990 | 8.695 | 8.740 | 565,767 | -0.09(-1.02%) |
Jul 11, 2023 | 8.870 | 8.980 | 8.755 | 8.830 | 602,176 | -0.03(-0.34%) |
Jul 10, 2023 | 8.650 | 8.955 | 8.600 | 8.860 | 738,585 | +0.17(+1.96%) |
Jul 07, 2023 | 8.840 | 8.920 | 8.645 | 8.690 | 717,926 | -0.13(-1.47%) |
Jul 06, 2023 | 8.600 | 9.000 | 8.300 | 8.820 | 1,703,568 | +0.14(+1.61%) |
Jul 05, 2023 | 8.810 | 8.966 | 8.625 | 8.680 | 892,786 | -0.26(-2.91%) |
Jul 03, 2023 | 9.130 | 9.132 | 8.900 | 8.940 | 439,241 | -0.19(-2.08%) |
Jun 30, 2023 | 9.410 | 9.525 | 9.110 | 9.130 | 562,605 | -0.21(-2.25%) |
Jun 29, 2023 | 9.440 | 9.590 | 9.320 | 9.340 | 472,028 | -0.06(-0.64%) |
Jun 28, 2023 | 9.040 | 9.430 | 9.010 | 9.400 | 785,090 | +0.31(+3.41%) |
Jun 27, 2023 | 8.960 | 9.145 | 8.900 | 9.090 | 1,278,853 | +0.13(+1.45%) |
Jun 26, 2023 | 8.940 | 9.160 | 8.700 | 8.960 | 1,128,409 | -0.03(-0.33%) |
Jun 23, 2023 | 8.970 | 9.105 | 8.891 | 8.990 | 6,275,637 | -0.12(-1.32%) |
Jun 22, 2023 | 9.030 | 9.230 | 8.890 | 9.110 | 607,337 | +0.02(+0.22%) |
Jun 21, 2023 | 9.130 | 9.130 | 8.860 | 9.090 | 1,006,478 | -0.13(-1.41%) |
Jun 20, 2023 | 8.950 | 9.240 | 8.880 | 9.220 | 1,670,024 | +0.26(+2.90%) |
Jun 16, 2023 | 9.250 | 9.300 | 8.885 | 8.960 | 783,211 | -0.19(-2.08%) |
Jun 15, 2023 | 9.070 | 9.320 | 8.870 | 9.150 | 953,698 | -0.04(-0.44%) |
Jun 14, 2023 | 8.880 | 9.240 | 8.870 | 9.190 | 738,806 | +0.28(+3.14%) |
Jun 13, 2023 | 8.410 | 8.920 | 8.410 | 8.910 | 582,988 | +0.53(+6.32%) |
Jun 12, 2023 | 8.560 | 8.620 | 8.290 | 8.380 | 508,344 | -0.12(-1.41%) |
Jun 09, 2023 | 8.460 | 8.620 | 8.350 | 8.500 | 448,537 | +0.07(+0.83%) |
Jun 08, 2023 | 8.450 | 8.500 | 8.150 | 8.430 | 730,162 | -0.03(-0.35%) |
Jun 07, 2023 | 8.600 | 8.730 | 8.430 | 8.460 | 1,041,940 | -0.09(-1.05%) |
Jun 06, 2023 | 8.370 | 8.560 | 8.100 | 8.550 | 602,220 | +0.08(+0.94%) |
Jun 05, 2023 | 8.420 | 8.520 | 8.330 | 8.470 | 355,334 | +0.01(+0.12%) |
Jun 02, 2023 | 8.360 | 8.460 | 8.180 | 8.460 | 432,703 | +0.14(+1.68%) |
Jun 01, 2023 | 8.130 | 8.355 | 8.020 | 8.320 | 516,244 | +0.13(+1.59%) |
May 31, 2023 | 8.000 | 8.240 | 7.950 | 8.190 | 1,770,290 | +0.18(+2.25%) |
May 30, 2023 | 7.900 | 8.160 | 7.820 | 8.010 | 750,335 | +0.11(+1.39%) |
May 26, 2023 | 8.010 | 8.010 | 7.720 | 7.900 | 1,421,865 | -0.23(-2.83%) |
May 25, 2023 | 8.160 | 8.230 | 7.970 | 8.130 | 751,669 | -0.08(-0.97%) |
May 24, 2023 | 8.220 | 8.415 | 8.150 | 8.210 | 437,405 | -0.06(-0.73%) |
May 23, 2023 | 8.290 | 8.510 | 8.140 | 8.270 | 586,009 | -0.04(-0.48%) |
May 22, 2023 | 8.390 | 8.600 | 8.270 | 8.310 | 469,870 | -0.05(-0.60%) |
May 19, 2023 | 8.380 | 8.525 | 8.245 | 8.360 | 596,395 | +0.13(+1.58%) |
May 18, 2023 | 8.190 | 8.300 | 8.140 | 8.230 | 276,207 | +0.02(+0.24%) |
May 17, 2023 | 8.320 | 8.410 | 8.150 | 8.210 | 328,006 | -0.07(-0.91%) |
May 16, 2023 | 8.350 | 8.379 | 8.140 | 8.285 | 377,730 | -0.16(-1.95%) |
May 15, 2023 | 8.260 | 8.450 | 8.220 | 8.450 | 520,931 | -0.09(-1.05%) |
May 12, 2023 | 8.330 | 8.800 | 8.190 | 8.540 | 828,893 | +0.30(+3.64%) |
May 11, 2023 | 8.400 | 8.690 | 8.161 | 8.240 | 424,311 | -0.02(-0.24%) |
May 10, 2023 | 8.560 | 8.700 | 7.970 | 8.260 | 782,201 | -0.10(-1.20%) |
May 09, 2023 | 8.420 | 8.420 | 8.200 | 8.360 | 567,741 | -0.14(-1.65%) |
May 08, 2023 | 8.250 | 8.505 | 8.190 | 8.500 | 680,001 | +0.22(+2.66%) |
May 05, 2023 | 8.120 | 8.350 | 8.120 | 8.280 | 364,365 | +0.27(+3.37%) |
May 04, 2023 | 8.010 | 8.110 | 7.805 | 8.010 | 555,544 | -0.05(-0.62%) |
May 03, 2023 | 8.000 | 8.310 | 7.650 | 8.060 | 544,917 | +0.06(+0.75%) |
May 02, 2023 | 8.160 | 8.190 | 7.980 | 8.000 | 549,999 | -0.20(-2.44%) |
May 01, 2023 | 8.140 | 8.240 | 7.990 | 8.200 | 365,162 | +0.05(+0.61%) |
Apr 28, 2023 | 7.550 | 8.150 | 7.410 | 8.150 | 678,717 | +0.40(+5.16%) |
Apr 27, 2023 | 7.870 | 7.988 | 7.720 | 7.750 | 514,763 | -0.07(-0.90%) |
Apr 26, 2023 | 7.770 | 7.890 | 7.710 | 7.820 | 344,404 | +0.04(+0.58%) |
Apr 25, 2023 | 7.790 | 7.980 | 7.660 | 7.775 | 206,488 | -0.06(-0.83%) |
Apr 24, 2023 | 8.000 | 8.080 | 7.800 | 7.840 | 403,294 | -0.19(-2.37%) |
Apr 21, 2023 | 7.890 | 8.130 | 7.750 | 8.030 | 361,948 | +0.16(+2.03%) |
Apr 20, 2023 | 7.860 | 7.900 | 7.740 | 7.870 | 239,423 | -0.02(-0.25%) |
Apr 19, 2023 | 7.780 | 7.950 | 7.750 | 7.890 | 416,308 | +0.03(+0.38%) |
Apr 18, 2023 | 7.590 | 7.870 | 7.480 | 7.860 | 413,349 | +0.35(+4.66%) |
Apr 17, 2023 | 7.420 | 7.655 | 7.290 | 7.510 | 531,016 | +0.05(+0.67%) |
Apr 14, 2023 | 7.500 | 7.710 | 7.340 | 7.460 | 809,535 | -0.06(-0.80%) |
Apr 13, 2023 | 8.050 | 8.135 | 7.410 | 7.520 | 1,256,915 | -0.39(-4.93%) |
Apr 12, 2023 | 7.970 | 8.000 | 7.760 | 7.910 | 423,901 | +0.03(+0.38%) |
Apr 11, 2023 | 7.860 | 8.120 | 7.820 | 7.880 | 638,728 | +0.01(+0.13%) |
Apr 10, 2023 | 7.670 | 7.900 | 7.520 | 7.870 | 764,845 | +0.02(+0.25%) |
Apr 06, 2023 | 7.780 | 7.995 | 7.755 | 7.850 | 331,776 | +0.05(+0.64%) |
Apr 05, 2023 | 7.710 | 7.810 | 7.510 | 7.800 | 357,288 | +0.04(+0.52%) |
Apr 04, 2023 | 7.580 | 7.780 | 7.450 | 7.760 | 727,548 | +0.27(+3.60%) |