Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 4.870 | 4.900 | 4.780 | 4.820 | 78,848 | -0.08(-1.63%) |
Apr 29, 2024 | 4.600 | 5.020 | 4.600 | 4.900 | 135,473 | +0.30(+6.52%) |
Apr 26, 2024 | 4.800 | 4.810 | 4.560 | 4.600 | 152,677 | -0.17(-3.56%) |
Apr 25, 2024 | 4.790 | 4.890 | 4.720 | 4.770 | 64,543 | -0.11(-2.25%) |
Apr 24, 2024 | 5.110 | 5.110 | 4.830 | 4.880 | 103,767 | -0.13(-2.59%) |
Apr 23, 2024 | 5.150 | 5.170 | 4.980 | 5.010 | 92,164 | -0.09(-1.76%) |
Apr 22, 2024 | 5.080 | 5.180 | 5.010 | 5.100 | 144,894 | +0.06(+1.19%) |
Apr 19, 2024 | 5.000 | 5.150 | 5.000 | 5.040 | 120,243 | +0.10(+2.02%) |
Apr 18, 2024 | 4.900 | 5.030 | 4.900 | 4.940 | 112,940 | +0.12(+2.49%) |
Apr 17, 2024 | 4.780 | 4.950 | 4.715 | 4.820 | 102,547 | +0.05(+1.05%) |
Apr 16, 2024 | 4.910 | 4.910 | 4.750 | 4.770 | 120,210 | -0.19(-3.83%) |
Apr 15, 2024 | 5.070 | 5.130 | 4.895 | 4.960 | 226,962 | -0.06(-1.20%) |
Apr 12, 2024 | 5.190 | 5.200 | 5.020 | 5.020 | 94,145 | -0.20(-3.83%) |
Apr 11, 2024 | 5.120 | 5.420 | 5.045 | 5.220 | 189,942 | +0.14(+2.76%) |
Apr 10, 2024 | 5.110 | 5.200 | 5.080 | 5.080 | 100,502 | -0.12(-2.31%) |
Apr 09, 2024 | 5.270 | 5.290 | 5.175 | 5.200 | 94,791 | -0.02(-0.38%) |
Apr 08, 2024 | 5.210 | 5.340 | 5.150 | 5.220 | 108,491 | -0.01(-0.19%) |
Apr 05, 2024 | 5.270 | 5.300 | 5.170 | 5.230 | 99,117 | -0.04(-0.76%) |
Apr 04, 2024 | 5.300 | 5.450 | 5.270 | 5.270 | 112,165 | -0.02(-0.38%) |
Apr 03, 2024 | 5.350 | 5.390 | 5.280 | 5.290 | 110,245 | -0.07(-1.31%) |
Apr 02, 2024 | 5.420 | 5.490 | 5.360 | 5.360 | 99,459 | -0.08(-1.47%) |
Apr 01, 2024 | 5.740 | 5.860 | 5.410 | 5.440 | 174,582 | -0.33(-5.72%) |
Mar 28, 2024 | 5.940 | 6.050 | 5.760 | 5.770 | 164,644 | -0.12(-2.04%) |
Mar 27, 2024 | 5.350 | 5.950 | 5.350 | 5.890 | 244,700 | +0.52(+9.68%) |
Mar 26, 2024 | 5.700 | 5.820 | 5.360 | 5.370 | 336,626 | +0.04(+0.75%) |
Mar 25, 2024 | 5.520 | 5.570 | 5.250 | 5.330 | 450,332 | -0.14(-2.56%) |
Mar 22, 2024 | 5.577 | 5.635 | 5.393 | 5.470 | 258,139 | -0.12(-2.08%) |
Mar 21, 2024 | 6.023 | 6.110 | 5.480 | 5.586 | 459,371 | -0.57(-9.29%) |
Mar 20, 2024 | 6.052 | 6.207 | 6.034 | 6.159 | 76,938 | +0.14(+2.25%) |
Mar 19, 2024 | 6.071 | 6.130 | 6.023 | 6.023 | 82,683 | -0.02(-0.32%) |
Mar 18, 2024 | 6.042 | 6.217 | 6.042 | 6.042 | 166,500 | -0.03(-0.48%) |
Mar 15, 2024 | 6.052 | 6.226 | 6.023 | 6.071 | 263,028 | -0.08(-1.26%) |
Mar 14, 2024 | 6.411 | 6.484 | 6.091 | 6.149 | 131,370 | -0.19(-3.06%) |
Mar 13, 2024 | 6.401 | 6.493 | 6.319 | 6.343 | 56,278 | -0.07(-1.06%) |
Mar 12, 2024 | 6.401 | 6.440 | 6.323 | 6.411 | 65,082 | +0.06(+0.92%) |
Mar 11, 2024 | 6.401 | 6.401 | 6.353 | 6.353 | 63,571 | +0.00(+0.00%) |
Mar 08, 2024 | 6.430 | 6.430 | 6.333 | 6.353 | 59,594 | +0.00(+0.00%) |
Mar 07, 2024 | 6.382 | 6.401 | 6.275 | 6.353 | 46,722 | +0.04(+0.61%) |
Mar 06, 2024 | 6.362 | 6.362 | 6.226 | 6.314 | 49,907 | -0.03(-0.46%) |
Mar 05, 2024 | 6.343 | 6.453 | 6.309 | 6.343 | 72,726 | -0.06(-0.91%) |
Mar 04, 2024 | 6.236 | 6.411 | 6.236 | 6.401 | 71,928 | +0.15(+2.33%) |
Mar 01, 2024 | 6.401 | 6.401 | 6.207 | 6.256 | 153,172 | -0.16(-2.42%) |
Feb 29, 2024 | 6.314 | 6.429 | 6.256 | 6.411 | 57,222 | +0.16(+2.48%) |
Feb 28, 2024 | 6.294 | 6.314 | 6.172 | 6.256 | 51,836 | -0.05(-0.77%) |
Feb 27, 2024 | 6.285 | 6.343 | 6.261 | 6.304 | 56,566 | +0.06(+0.93%) |
Feb 26, 2024 | 6.110 | 6.246 | 6.110 | 6.246 | 54,598 | +0.10(+1.58%) |
Feb 23, 2024 | 6.285 | 6.285 | 6.071 | 6.149 | 274,082 | -0.14(-2.16%) |
Feb 22, 2024 | 6.391 | 6.420 | 6.236 | 6.285 | 88,875 | -0.13(-1.97%) |
Feb 21, 2024 | 6.547 | 6.624 | 6.372 | 6.411 | 77,852 | -0.16(-2.51%) |
Feb 20, 2024 | 6.721 | 6.721 | 6.527 | 6.576 | 93,691 | -0.16(-2.45%) |
Feb 16, 2024 | 6.741 | 6.838 | 6.634 | 6.741 | 82,129 | -0.05(-0.71%) |
Feb 15, 2024 | 6.653 | 6.789 | 6.556 | 6.789 | 63,131 | +0.15(+2.19%) |
Feb 14, 2024 | 6.517 | 6.711 | 6.430 | 6.644 | 62,958 | +0.17(+2.70%) |
Feb 13, 2024 | 6.556 | 6.605 | 6.401 | 6.469 | 112,446 | -0.26(-3.89%) |
Feb 12, 2024 | 6.770 | 6.838 | 6.673 | 6.731 | 85,212 | +0.00(+0.00%) |
Feb 09, 2024 | 6.624 | 6.789 | 6.609 | 6.731 | 46,932 | +0.09(+1.31%) |
Feb 08, 2024 | 6.610 | 6.808 | 6.566 | 6.644 | 47,572 | +0.03(+0.44%) |
Feb 07, 2024 | 6.644 | 6.741 | 6.488 | 6.614 | 219,990 | -0.03(-0.44%) |
Feb 06, 2024 | 6.585 | 6.702 | 6.585 | 6.644 | 38,685 | +0.07(+1.03%) |
Feb 05, 2024 | 6.634 | 6.682 | 6.537 | 6.576 | 81,546 | -0.10(-1.45%) |
Feb 02, 2024 | 6.721 | 6.838 | 6.614 | 6.673 | 51,720 | -0.12(-1.71%) |
Feb 01, 2024 | 6.595 | 6.823 | 6.527 | 6.789 | 53,850 | +0.23(+3.55%) |
Jan 31, 2024 | 6.770 | 6.770 | 6.556 | 6.556 | 57,692 | -0.12(-1.74%) |
Jan 30, 2024 | 6.828 | 6.896 | 6.624 | 6.673 | 66,877 | -0.21(-3.10%) |
Jan 29, 2024 | 6.838 | 6.983 | 6.741 | 6.886 | 66,988 | +0.16(+2.45%) |
Jan 26, 2024 | 6.934 | 6.983 | 6.702 | 6.721 | 34,323 | -0.18(-2.67%) |
Jan 25, 2024 | 6.905 | 6.905 | 6.721 | 6.905 | 33,585 | +0.11(+1.57%) |
Jan 24, 2024 | 6.954 | 6.954 | 6.702 | 6.799 | 40,943 | -0.12(-1.68%) |
Jan 23, 2024 | 7.148 | 7.148 | 6.905 | 6.915 | 36,057 | -0.16(-2.19%) |
Jan 22, 2024 | 7.022 | 7.109 | 6.838 | 7.070 | 59,632 | +0.10(+1.39%) |
Jan 19, 2024 | 6.954 | 7.022 | 6.838 | 6.973 | 101,898 | +0.07(+0.98%) |
Jan 18, 2024 | 6.760 | 6.925 | 6.644 | 6.905 | 66,736 | +0.16(+2.45%) |
Jan 17, 2024 | 6.605 | 6.774 | 6.605 | 6.741 | 48,115 | +0.10(+1.46%) |
Jan 16, 2024 | 6.808 | 6.799 | 6.547 | 6.644 | 82,890 | -0.16(-2.42%) |
Jan 12, 2024 | 6.876 | 6.954 | 6.789 | 6.808 | 28,901 | +0.03(+0.43%) |
Jan 11, 2024 | 6.808 | 6.818 | 6.663 | 6.779 | 56,342 | -0.10(-1.41%) |
Jan 10, 2024 | 6.934 | 7.080 | 6.760 | 6.876 | 75,449 | -0.09(-1.25%) |
Jan 09, 2024 | 6.925 | 7.022 | 6.896 | 6.964 | 73,112 | -0.05(-0.69%) |
Jan 08, 2024 | 6.760 | 7.012 | 6.760 | 7.012 | 45,010 | +0.18(+2.70%) |
Jan 05, 2024 | 6.799 | 6.925 | 6.760 | 6.828 | 196,962 | +0.04(+0.57%) |
Jan 04, 2024 | 6.838 | 6.867 | 6.711 | 6.789 | 96,068 | -0.06(-0.85%) |
Jan 03, 2024 | 7.061 | 7.061 | 6.808 | 6.847 | 67,909 | -0.24(-3.42%) |
Jan 02, 2024 | 6.944 | 7.119 | 6.944 | 7.090 | 53,420 | +0.16(+2.38%) |
Dec 29, 2023 | 7.225 | 7.235 | 6.915 | 6.925 | 63,796 | -0.29(-4.03%) |
Dec 28, 2023 | 6.983 | 7.565 | 6.944 | 7.216 | 202,716 | +0.30(+4.35%) |
Dec 27, 2023 | 6.983 | 6.983 | 6.857 | 6.915 | 80,053 | -0.02(-0.28%) |
Dec 26, 2023 | 6.905 | 6.983 | 6.818 | 6.934 | 91,497 | +0.03(+0.42%) |
Dec 22, 2023 | 6.828 | 6.983 | 6.794 | 6.905 | 168,285 | +0.10(+1.42%) |
Dec 21, 2023 | 6.692 | 6.808 | 6.692 | 6.808 | 74,508 | +0.05(+0.72%) |
Dec 20, 2023 | 6.886 | 7.003 | 6.721 | 6.760 | 97,304 | -0.16(-2.38%) |
Dec 19, 2023 | 6.711 | 6.954 | 6.711 | 6.925 | 80,643 | +0.18(+2.73%) |
Dec 18, 2023 | 6.702 | 6.789 | 6.547 | 6.741 | 81,591 | +0.01(+0.14%) |
Dec 15, 2023 | 6.799 | 6.799 | 6.547 | 6.731 | 200,218 | +0.01(+0.14%) |
Dec 14, 2023 | 6.617 | 6.740 | 6.493 | 6.721 | 128,597 | +0.24(+3.65%) |
Dec 13, 2023 | 6.324 | 6.513 | 6.248 | 6.484 | 263,359 | +0.17(+2.70%) |
Dec 12, 2023 | 6.324 | 6.376 | 6.248 | 6.314 | 78,756 | -0.01(-0.15%) |
Dec 11, 2023 | 6.437 | 6.645 | 6.314 | 6.324 | 95,867 | -0.13(-2.05%) |
Dec 08, 2023 | 6.428 | 6.484 | 6.371 | 6.456 | 55,954 | +0.04(+0.59%) |
Dec 07, 2023 | 6.371 | 6.447 | 6.314 | 6.418 | 90,696 | +0.06(+0.89%) |
Dec 06, 2023 | 6.456 | 6.663 | 6.267 | 6.361 | 110,416 | -0.07(-1.03%) |
Dec 05, 2023 | 6.551 | 6.617 | 6.418 | 6.428 | 48,444 | -0.11(-1.74%) |
Dec 04, 2023 | 6.731 | 6.750 | 6.532 | 6.541 | 40,834 | -0.21(-3.09%) |
Dec 01, 2023 | 6.560 | 6.854 | 6.466 | 6.750 | 135,034 | +0.20(+3.03%) |
Nov 30, 2023 | 6.532 | 6.626 | 6.466 | 6.551 | 74,719 | +0.00(+0.00%) |
Nov 29, 2023 | 6.456 | 6.560 | 6.409 | 6.551 | 43,220 | +0.15(+2.37%) |
Nov 28, 2023 | 6.361 | 6.484 | 6.361 | 6.399 | 34,571 | +0.01(+0.15%) |
Nov 27, 2023 | 6.371 | 6.589 | 6.342 | 6.390 | 79,571 | +0.02(+0.30%) |
Nov 24, 2023 | 6.361 | 6.429 | 6.267 | 6.371 | 33,038 | -0.05(-0.74%) |
Nov 22, 2023 | 6.541 | 6.551 | 6.371 | 6.418 | 51,963 | -0.05(-0.73%) |
Nov 21, 2023 | 6.437 | 6.503 | 6.357 | 6.466 | 51,417 | -0.01(-0.15%) |
Nov 20, 2023 | 6.598 | 6.598 | 6.342 | 6.475 | 63,774 | -0.14(-2.15%) |
Nov 17, 2023 | 6.674 | 6.702 | 6.475 | 6.617 | 80,159 | -0.02(-0.29%) |
Nov 16, 2023 | 7.005 | 7.071 | 6.186 | 6.636 | 532,239 | -0.29(-4.24%) |
Nov 15, 2023 | 6.910 | 7.034 | 6.910 | 6.929 | 63,780 | +0.10(+1.53%) |
Nov 14, 2023 | 6.731 | 6.854 | 6.589 | 6.825 | 69,921 | +0.23(+3.44%) |
Nov 13, 2023 | 6.674 | 6.693 | 6.570 | 6.598 | 41,162 | -0.06(-0.85%) |
Nov 10, 2023 | 6.551 | 6.683 | 6.541 | 6.655 | 51,868 | +0.07(+1.01%) |
Nov 09, 2023 | 6.740 | 6.778 | 6.551 | 6.589 | 59,052 | -0.13(-1.97%) |
Nov 08, 2023 | 6.664 | 6.750 | 6.648 | 6.721 | 60,318 | +0.02(+0.28%) |
Nov 07, 2023 | 6.626 | 6.787 | 6.598 | 6.702 | 74,878 | +0.08(+1.14%) |
Nov 06, 2023 | 6.759 | 6.858 | 6.598 | 6.626 | 56,840 | -0.16(-2.37%) |
Nov 03, 2023 | 6.816 | 6.863 | 6.702 | 6.787 | 91,673 | +0.09(+1.27%) |
Nov 02, 2023 | 6.740 | 6.835 | 6.645 | 6.702 | 60,535 | +0.02(+0.28%) |
Nov 01, 2023 | 6.768 | 6.825 | 6.617 | 6.683 | 51,224 | -0.07(-0.98%) |
Oct 31, 2023 | 6.797 | 6.797 | 6.636 | 6.750 | 58,671 | +0.00(+0.00%) |
Oct 30, 2023 | 6.636 | 6.787 | 6.626 | 6.750 | 56,410 | +0.15(+2.30%) |
Oct 27, 2023 | 6.721 | 6.740 | 6.541 | 6.598 | 148,892 | -0.13(-1.97%) |
Oct 26, 2023 | 6.768 | 6.797 | 6.693 | 6.731 | 62,393 | +0.01(+0.14%) |
Oct 25, 2023 | 6.787 | 6.825 | 6.693 | 6.721 | 40,649 | -0.06(-0.84%) |
Oct 24, 2023 | 6.768 | 6.835 | 6.664 | 6.778 | 78,691 | +0.09(+1.27%) |
Oct 23, 2023 | 6.806 | 6.892 | 6.683 | 6.693 | 68,927 | -0.17(-2.48%) |
Oct 20, 2023 | 6.996 | 7.024 | 6.844 | 6.863 | 38,062 | -0.09(-1.36%) |
Oct 19, 2023 | 7.100 | 7.128 | 6.939 | 6.958 | 35,000 | -0.12(-1.74%) |
Oct 18, 2023 | 6.996 | 7.119 | 6.854 | 7.081 | 91,221 | +0.05(+0.67%) |
Oct 17, 2023 | 6.778 | 7.109 | 6.778 | 7.034 | 125,432 | +0.25(+3.63%) |
Oct 16, 2023 | 6.958 | 7.024 | 6.759 | 6.787 | 116,156 | -0.08(-1.10%) |
Oct 13, 2023 | 6.882 | 6.948 | 6.816 | 6.863 | 54,121 | -0.02(-0.28%) |
Oct 12, 2023 | 6.977 | 7.043 | 6.802 | 6.882 | 56,852 | -0.07(-0.95%) |
Oct 11, 2023 | 7.043 | 7.071 | 6.882 | 6.948 | 65,275 | -0.09(-1.34%) |
Oct 10, 2023 | 6.892 | 7.138 | 6.892 | 7.043 | 56,145 | +0.13(+1.92%) |
Oct 09, 2023 | 7.024 | 7.075 | 6.835 | 6.910 | 57,540 | -0.16(-2.28%) |
Oct 06, 2023 | 6.920 | 7.176 | 6.844 | 7.071 | 99,963 | +0.17(+2.47%) |
Oct 05, 2023 | 7.024 | 7.100 | 6.863 | 6.901 | 71,732 | -0.12(-1.75%) |
Oct 04, 2023 | 7.015 | 7.109 | 6.915 | 7.024 | 44,457 | -0.06(-0.80%) |
Oct 03, 2023 | 7.090 | 7.232 | 6.892 | 7.081 | 132,451 | +0.08(+1.08%) |
Oct 02, 2023 | 7.223 | 7.223 | 6.626 | 7.005 | 351,071 | -0.25(-3.39%) |
Sep 29, 2023 | 7.403 | 7.526 | 6.910 | 7.251 | 277,424 | -0.15(-2.05%) |
Sep 28, 2023 | 7.999 | 8.122 | 7.270 | 7.403 | 465,592 | -0.53(-6.68%) |
Sep 27, 2023 | 7.668 | 7.990 | 7.568 | 7.933 | 234,574 | +0.34(+4.49%) |
Sep 26, 2023 | 7.564 | 7.772 | 7.441 | 7.592 | 379,581 | +0.04(+0.50%) |
Sep 25, 2023 | 7.668 | 7.630 | 7.507 | 7.554 | 116,920 | +0.01(+0.13%) |
Sep 22, 2023 | 7.422 | 7.743 | 7.328 | 7.545 | 159,969 | +0.07(+0.89%) |
Sep 21, 2023 | 6.977 | 7.829 | 6.929 | 7.478 | 680,078 | +0.51(+7.34%) |
Sep 20, 2023 | 6.977 | 7.176 | 6.948 | 6.967 | 72,964 | +0.02(+0.27%) |
Sep 19, 2023 | 7.005 | 7.043 | 6.910 | 6.948 | 36,105 | -0.03(-0.41%) |
Sep 18, 2023 | 7.071 | 7.071 | 6.939 | 6.977 | 34,147 | -0.06(-0.81%) |
Sep 15, 2023 | 7.081 | 7.166 | 6.996 | 7.034 | 147,383 | -0.08(-1.07%) |
Sep 14, 2023 | 6.939 | 7.147 | 6.939 | 7.109 | 47,758 | +0.19(+2.74%) |
Sep 13, 2023 | 7.043 | 7.043 | 6.835 | 6.920 | 109,567 | -0.09(-1.35%) |
Sep 12, 2023 | 7.100 | 7.128 | 6.986 | 7.015 | 66,181 | -0.10(-1.46%) |
Sep 11, 2023 | 7.128 | 7.176 | 7.100 | 7.119 | 55,189 | +0.00(+0.00%) |
Sep 08, 2023 | 7.100 | 7.176 | 7.100 | 7.119 | 90,962 | +0.01(+0.13%) |
Sep 07, 2023 | 7.100 | 7.202 | 7.035 | 7.109 | 212,112 | +0.04(+0.52%) |
Sep 06, 2023 | 7.174 | 7.342 | 7.054 | 7.072 | 51,993 | -0.01(-0.13%) |
Sep 05, 2023 | 7.156 | 7.257 | 7.081 | 7.081 | 68,522 | -0.05(-0.65%) |
Sep 01, 2023 | 7.220 | 7.285 | 7.126 | 7.128 | 51,735 | -0.05(-0.65%) |
Aug 31, 2023 | 7.211 | 7.239 | 7.174 | 7.174 | 39,885 | -0.05(-0.64%) |
Aug 30, 2023 | 7.239 | 7.300 | 7.211 | 7.220 | 37,955 | -0.02(-0.26%) |
Aug 29, 2023 | 7.193 | 7.331 | 7.128 | 7.239 | 68,834 | +0.03(+0.39%) |
Aug 28, 2023 | 7.183 | 7.295 | 7.128 | 7.211 | 61,137 | +0.03(+0.39%) |
Aug 25, 2023 | 7.118 | 7.239 | 7.118 | 7.183 | 20,482 | +0.06(+0.78%) |
Aug 24, 2023 | 7.156 | 7.202 | 7.105 | 7.128 | 40,995 | -0.06(-0.90%) |
Aug 23, 2023 | 7.091 | 7.230 | 7.063 | 7.193 | 34,909 | +0.10(+1.44%) |
Aug 22, 2023 | 7.239 | 7.239 | 7.063 | 7.091 | 72,286 | -0.15(-2.05%) |
Aug 21, 2023 | 7.396 | 7.396 | 7.183 | 7.239 | 58,178 | -0.08(-1.14%) |
Aug 18, 2023 | 7.146 | 7.331 | 7.146 | 7.322 | 28,919 | +0.10(+1.41%) |
Aug 17, 2023 | 7.183 | 7.331 | 7.137 | 7.220 | 61,560 | -0.02(-0.26%) |
Aug 16, 2023 | 7.341 | 7.442 | 7.169 | 7.239 | 57,465 | -0.07(-1.01%) |
Aug 15, 2023 | 7.350 | 7.387 | 7.276 | 7.313 | 42,241 | -0.06(-0.75%) |
Aug 14, 2023 | 7.350 | 7.378 | 7.285 | 7.368 | 44,674 | +0.04(+0.51%) |
Aug 11, 2023 | 7.405 | 7.498 | 7.313 | 7.331 | 66,698 | -0.05(-0.63%) |
Aug 10, 2023 | 7.493 | 7.508 | 7.322 | 7.378 | 84,536 | -0.07(-0.99%) |
Aug 09, 2023 | 7.581 | 7.581 | 7.313 | 7.452 | 93,067 | -0.06(-0.86%) |
Aug 08, 2023 | 7.665 | 7.628 | 7.498 | 7.517 | 50,962 | -0.17(-2.17%) |
Aug 07, 2023 | 7.776 | 7.776 | 7.600 | 7.683 | 56,745 | -0.08(-1.07%) |
Aug 04, 2023 | 7.887 | 7.938 | 7.757 | 7.766 | 34,121 | -0.12(-1.53%) |
Aug 03, 2023 | 7.822 | 7.905 | 7.692 | 7.887 | 58,769 | +0.07(+0.95%) |
Aug 02, 2023 | 7.757 | 7.850 | 7.702 | 7.813 | 41,670 | -0.06(-0.71%) |
Aug 01, 2023 | 7.905 | 7.942 | 7.831 | 7.868 | 71,742 | +0.00(+0.00%) |
Jul 31, 2023 | 7.813 | 8.127 | 7.771 | 7.868 | 198,600 | +0.13(+1.67%) |
Jul 28, 2023 | 7.683 | 7.794 | 7.637 | 7.739 | 67,903 | +0.08(+1.09%) |
Jul 27, 2023 | 7.803 | 7.803 | 7.637 | 7.655 | 33,144 | -0.11(-1.43%) |
Jul 26, 2023 | 7.831 | 7.915 | 7.711 | 7.766 | 45,683 | -0.04(-0.47%) |
Jul 25, 2023 | 7.711 | 7.905 | 7.692 | 7.803 | 62,749 | +0.09(+1.20%) |
Jul 24, 2023 | 7.720 | 7.720 | 7.609 | 7.711 | 56,505 | +0.01(+0.12%) |
Jul 21, 2023 | 7.739 | 7.739 | 7.591 | 7.702 | 54,947 | -0.01(-0.12%) |
Jul 20, 2023 | 7.655 | 7.739 | 7.637 | 7.711 | 41,517 | +0.06(+0.85%) |
Jul 19, 2023 | 7.646 | 7.674 | 7.470 | 7.646 | 99,694 | +0.01(+0.12%) |
Jul 18, 2023 | 7.618 | 7.711 | 7.563 | 7.637 | 38,311 | +0.10(+1.35%) |
Jul 17, 2023 | 7.591 | 7.702 | 7.507 | 7.535 | 65,765 | -0.03(-0.37%) |
Jul 14, 2023 | 7.507 | 7.600 | 7.433 | 7.563 | 66,647 | +0.06(+0.74%) |
Jul 13, 2023 | 7.480 | 7.526 | 7.424 | 7.507 | 43,530 | +0.04(+0.50%) |
Jul 12, 2023 | 7.600 | 7.600 | 7.424 | 7.470 | 57,100 | -0.05(-0.62%) |
Jul 11, 2023 | 7.665 | 7.665 | 7.442 | 7.517 | 46,976 | -0.11(-1.46%) |
Jul 10, 2023 | 7.674 | 7.748 | 7.601 | 7.628 | 34,824 | -0.05(-0.60%) |
Jul 07, 2023 | 7.591 | 7.757 | 7.517 | 7.674 | 150,657 | +0.09(+1.22%) |
Jul 06, 2023 | 7.591 | 7.609 | 7.368 | 7.581 | 53,921 | -0.06(-0.73%) |
Jul 05, 2023 | 7.544 | 7.782 | 7.535 | 7.637 | 70,718 | +0.15(+1.98%) |
Jul 03, 2023 | 7.396 | 7.572 | 7.396 | 7.489 | 34,918 | +0.06(+0.75%) |
Jun 30, 2023 | 7.480 | 7.489 | 7.405 | 7.433 | 46,518 | -0.01(-0.12%) |
Jun 29, 2023 | 7.470 | 7.563 | 7.415 | 7.442 | 29,422 | +0.01(+0.12%) |
Jun 28, 2023 | 7.572 | 7.637 | 7.405 | 7.433 | 45,371 | -0.12(-1.59%) |
Jun 27, 2023 | 7.470 | 7.646 | 7.470 | 7.554 | 49,321 | +0.13(+1.75%) |
Jun 26, 2023 | 7.618 | 7.785 | 7.405 | 7.424 | 73,983 | -0.17(-2.20%) |
Jun 23, 2023 | 7.378 | 7.794 | 7.368 | 7.591 | 414,766 | +0.14(+1.86%) |
Jun 22, 2023 | 7.313 | 7.646 | 7.304 | 7.452 | 106,078 | +0.16(+2.16%) |
Jun 21, 2023 | 7.387 | 7.461 | 7.276 | 7.294 | 59,604 | -0.09(-1.25%) |
Jun 20, 2023 | 7.341 | 7.405 | 7.248 | 7.387 | 64,774 | -0.03(-0.37%) |
Jun 16, 2023 | 7.581 | 7.581 | 7.350 | 7.415 | 104,332 | -0.09(-1.23%) |
Jun 15, 2023 | 7.452 | 7.526 | 7.415 | 7.507 | 44,957 | +0.01(+0.12%) |
Jun 14, 2023 | 7.581 | 7.683 | 7.452 | 7.498 | 40,350 | -0.08(-1.10%) |
Jun 13, 2023 | 7.535 | 7.646 | 7.480 | 7.581 | 48,099 | +0.10(+1.36%) |
Jun 12, 2023 | 7.498 | 7.503 | 7.341 | 7.480 | 63,070 | +0.03(+0.37%) |
Jun 09, 2023 | 7.581 | 7.646 | 7.387 | 7.452 | 65,117 | -0.11(-1.47%) |
Jun 08, 2023 | 7.762 | 7.794 | 7.527 | 7.563 | 67,827 | -0.22(-2.80%) |
Jun 07, 2023 | 7.663 | 7.817 | 7.657 | 7.780 | 70,499 | +0.16(+2.14%) |
Jun 06, 2023 | 7.236 | 7.635 | 7.236 | 7.617 | 60,900 | +0.39(+5.40%) |
Jun 05, 2023 | 7.418 | 7.448 | 7.209 | 7.227 | 55,867 | -0.29(-3.86%) |
Jun 02, 2023 | 7.318 | 7.536 | 7.264 | 7.517 | 84,556 | +0.32(+4.41%) |
Jun 01, 2023 | 7.291 | 7.391 | 7.173 | 7.200 | 100,010 | -0.11(-1.49%) |
May 31, 2023 | 7.617 | 7.617 | 7.173 | 7.309 | 102,885 | -0.31(-4.05%) |
May 30, 2023 | 7.771 | 7.809 | 7.590 | 7.617 | 20,491 | -0.16(-2.10%) |
May 26, 2023 | 7.563 | 7.799 | 7.563 | 7.780 | 44,164 | +0.17(+2.26%) |
May 25, 2023 | 7.808 | 7.835 | 7.499 | 7.608 | 62,683 | -0.22(-2.78%) |
May 24, 2023 | 7.944 | 7.944 | 7.780 | 7.826 | 52,762 | -0.12(-1.48%) |
May 23, 2023 | 7.617 | 8.080 | 7.617 | 7.944 | 131,902 | +0.44(+5.80%) |
May 22, 2023 | 7.581 | 7.635 | 7.472 | 7.508 | 233,931 | -0.07(-0.96%) |
May 19, 2023 | 7.644 | 7.663 | 7.477 | 7.581 | 70,390 | +0.00(+0.00%) |
May 18, 2023 | 7.527 | 7.608 | 7.481 | 7.581 | 55,025 | +0.08(+1.09%) |
May 17, 2023 | 7.336 | 7.527 | 7.300 | 7.499 | 118,802 | +0.22(+2.99%) |
May 16, 2023 | 7.309 | 7.323 | 7.255 | 7.282 | 58,793 | -0.07(-0.99%) |
May 15, 2023 | 7.436 | 7.463 | 7.309 | 7.354 | 61,689 | -0.11(-1.46%) |
May 12, 2023 | 7.481 | 7.508 | 7.409 | 7.463 | 42,504 | +0.00(+0.00%) |
May 11, 2023 | 7.427 | 7.508 | 7.372 | 7.463 | 82,407 | +0.04(+0.49%) |
May 10, 2023 | 7.527 | 7.527 | 7.354 | 7.427 | 117,094 | -0.04(-0.49%) |
May 09, 2023 | 7.499 | 7.527 | 7.436 | 7.463 | 46,437 | -0.04(-0.48%) |
May 08, 2023 | 7.599 | 7.599 | 7.472 | 7.499 | 40,189 | -0.05(-0.72%) |
May 05, 2023 | 7.527 | 7.590 | 7.445 | 7.554 | 51,261 | +0.10(+1.34%) |
May 04, 2023 | 7.418 | 7.527 | 7.291 | 7.454 | 75,408 | -0.02(-0.24%) |
May 03, 2023 | 7.499 | 7.599 | 7.463 | 7.472 | 103,854 | -0.01(-0.12%) |
May 02, 2023 | 7.454 | 7.517 | 7.363 | 7.481 | 102,849 | +0.03(+0.37%) |