Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 8.770 | 8.774 | 8.470 | 8.610 | 7,851,338 | -0.21(-2.38%) |
Apr 29, 2024 | 8.770 | 9.010 | 8.730 | 8.820 | 10,361,493 | +0.05(+0.57%) |
Apr 26, 2024 | 8.430 | 8.850 | 8.430 | 8.770 | 15,141,260 | +0.40(+4.78%) |
Apr 25, 2024 | 8.250 | 8.405 | 8.120 | 8.370 | 6,372,969 | +0.04(+0.48%) |
Apr 24, 2024 | 8.250 | 8.540 | 8.230 | 8.330 | 14,078,546 | +0.17(+2.08%) |
Apr 23, 2024 | 7.930 | 8.270 | 7.900 | 8.160 | 15,406,799 | +0.24(+3.03%) |
Apr 22, 2024 | 7.820 | 8.040 | 7.710 | 7.920 | 7,349,442 | +0.15(+1.93%) |
Apr 19, 2024 | 7.650 | 7.800 | 7.595 | 7.770 | 7,848,802 | +0.11(+1.44%) |
Apr 18, 2024 | 7.610 | 7.710 | 7.550 | 7.660 | 8,345,170 | +0.10(+1.32%) |
Apr 17, 2024 | 7.600 | 7.605 | 7.500 | 7.560 | 3,838,255 | +0.00(+0.00%) |
Apr 16, 2024 | 7.660 | 7.670 | 7.435 | 7.560 | 6,493,257 | -0.19(-2.45%) |
Apr 15, 2024 | 7.810 | 7.900 | 7.670 | 7.750 | 3,873,285 | +0.04(+0.52%) |
Apr 12, 2024 | 7.980 | 8.010 | 7.710 | 7.710 | 8,307,609 | -0.34(-4.22%) |
Apr 11, 2024 | 7.910 | 8.070 | 7.900 | 8.050 | 11,357,846 | +0.20(+2.55%) |
Apr 10, 2024 | 7.710 | 7.880 | 7.670 | 7.850 | 7,459,800 | +0.11(+1.42%) |
Apr 09, 2024 | 7.600 | 7.760 | 7.550 | 7.740 | 6,320,487 | +0.11(+1.44%) |
Apr 08, 2024 | 7.570 | 7.830 | 7.560 | 7.630 | 6,175,993 | +0.11(+1.46%) |
Apr 05, 2024 | 7.350 | 7.565 | 7.320 | 7.520 | 6,086,274 | +0.13(+1.76%) |
Apr 04, 2024 | 7.470 | 7.600 | 7.370 | 7.390 | 6,327,648 | +0.04(+0.60%) |
Apr 03, 2024 | 7.267 | 7.380 | 7.238 | 7.346 | 4,303,021 | +0.00(+0.00%) |
Apr 02, 2024 | 7.336 | 7.390 | 7.297 | 7.346 | 8,110,749 | +0.00(+0.00%) |
Apr 01, 2024 | 7.159 | 7.449 | 7.140 | 7.346 | 4,712,315 | +0.22(+3.03%) |
Mar 28, 2024 | 7.208 | 7.120 | 7.115 | 7.130 | 3,427,112 | -0.08(-1.09%) |
Mar 27, 2024 | 7.189 | 7.277 | 7.061 | 7.208 | 8,321,507 | -0.03(-0.41%) |
Mar 26, 2024 | 7.257 | 7.311 | 7.169 | 7.238 | 4,705,248 | +0.03(+0.41%) |
Mar 25, 2024 | 7.248 | 7.316 | 7.125 | 7.208 | 4,158,150 | +0.00(+0.00%) |
Mar 22, 2024 | 6.924 | 7.228 | 6.894 | 7.208 | 11,536,042 | +0.21(+2.94%) |
Mar 21, 2024 | 7.051 | 7.091 | 6.944 | 7.002 | 6,202,582 | -0.05(-0.70%) |
Mar 20, 2024 | 7.042 | 7.149 | 6.983 | 7.051 | 9,143,162 | +0.01(+0.14%) |
Mar 19, 2024 | 7.061 | 7.125 | 6.955 | 7.042 | 7,606,835 | -0.01(-0.14%) |
Mar 18, 2024 | 7.385 | 7.385 | 7.012 | 7.051 | 7,667,894 | -0.26(-3.62%) |
Mar 15, 2024 | 7.385 | 7.444 | 7.169 | 7.316 | 17,769,160 | -0.23(-2.99%) |
Mar 14, 2024 | 7.169 | 7.586 | 7.169 | 7.542 | 18,343,790 | -0.12(-1.54%) |
Mar 13, 2024 | 7.346 | 7.689 | 7.071 | 7.659 | 38,892,404 | +0.83(+12.21%) |
Mar 12, 2024 | 6.659 | 6.894 | 6.620 | 6.826 | 11,083,747 | +0.24(+3.57%) |
Mar 11, 2024 | 6.473 | 6.620 | 6.443 | 6.590 | 8,536,677 | +0.20(+3.07%) |
Mar 08, 2024 | 6.080 | 6.414 | 6.066 | 6.394 | 13,394,215 | +0.43(+7.24%) |
Mar 07, 2024 | 6.590 | 6.630 | 5.590 | 5.963 | 18,709,188 | -0.33(-5.30%) |
Mar 06, 2024 | 6.630 | 6.649 | 6.228 | 6.296 | 15,171,902 | -0.15(-2.28%) |
Mar 05, 2024 | 6.443 | 6.630 | 6.424 | 6.443 | 5,956,535 | -0.06(-0.90%) |
Mar 04, 2024 | 6.561 | 6.639 | 6.424 | 6.502 | 5,978,504 | -0.03(-0.45%) |
Mar 01, 2024 | 6.620 | 6.630 | 6.463 | 6.532 | 5,017,833 | +0.06(+0.91%) |
Feb 29, 2024 | 6.561 | 6.595 | 6.443 | 6.473 | 5,912,161 | +0.05(+0.76%) |
Feb 28, 2024 | 6.424 | 6.512 | 6.394 | 6.424 | 5,743,417 | -0.12(-1.80%) |
Feb 27, 2024 | 6.463 | 6.610 | 6.394 | 6.541 | 7,324,788 | +0.16(+2.46%) |
Feb 26, 2024 | 6.267 | 6.424 | 6.179 | 6.384 | 3,291,633 | +0.13(+2.04%) |
Feb 23, 2024 | 6.188 | 6.257 | 6.110 | 6.257 | 2,669,148 | +0.00(+0.00%) |
Feb 22, 2024 | 6.277 | 6.331 | 6.149 | 6.257 | 2,839,548 | +0.05(+0.79%) |
Feb 21, 2024 | 6.306 | 6.404 | 6.139 | 6.208 | 4,789,767 | -0.03(-0.47%) |
Feb 20, 2024 | 6.384 | 6.384 | 6.071 | 6.237 | 5,983,216 | -0.13(-2.00%) |
Feb 16, 2024 | 6.414 | 6.512 | 6.345 | 6.365 | 6,287,019 | +0.10(+1.56%) |
Feb 15, 2024 | 6.345 | 6.394 | 6.228 | 6.267 | 5,937,910 | -0.12(-1.84%) |
Feb 14, 2024 | 6.198 | 6.394 | 6.198 | 6.384 | 8,242,625 | +0.30(+5.00%) |
Feb 13, 2024 | 6.179 | 6.394 | 6.012 | 6.080 | 7,677,975 | -0.13(-2.05%) |
Feb 12, 2024 | 6.022 | 6.208 | 6.022 | 6.208 | 3,860,801 | +0.22(+3.60%) |
Feb 09, 2024 | 5.973 | 6.041 | 5.904 | 5.992 | 3,690,229 | +0.04(+0.66%) |
Feb 08, 2024 | 6.022 | 6.100 | 5.835 | 5.953 | 5,169,459 | -0.10(-1.62%) |
Feb 07, 2024 | 6.041 | 6.080 | 5.933 | 6.051 | 4,763,727 | -0.14(-2.22%) |
Feb 06, 2024 | 6.130 | 6.218 | 5.904 | 6.188 | 10,034,906 | +0.40(+6.95%) |
Feb 05, 2024 | 5.894 | 5.914 | 5.639 | 5.786 | 9,661,201 | -0.23(-3.75%) |
Feb 02, 2024 | 6.247 | 6.277 | 5.943 | 6.012 | 6,673,662 | -0.30(-4.81%) |
Feb 01, 2024 | 6.228 | 6.335 | 6.179 | 6.316 | 6,282,077 | +0.16(+2.55%) |
Jan 31, 2024 | 6.120 | 6.286 | 6.106 | 6.159 | 6,354,879 | -0.03(-0.48%) |
Jan 30, 2024 | 6.286 | 6.375 | 6.139 | 6.188 | 5,635,399 | -0.22(-3.37%) |
Jan 29, 2024 | 6.581 | 6.581 | 6.237 | 6.404 | 6,760,883 | -0.17(-2.54%) |
Jan 26, 2024 | 6.571 | 6.630 | 6.507 | 6.571 | 4,901,606 | -0.06(-0.89%) |
Jan 25, 2024 | 6.738 | 6.816 | 6.571 | 6.630 | 5,583,555 | -0.10(-1.46%) |
Jan 24, 2024 | 6.757 | 6.953 | 6.659 | 6.728 | 11,634,406 | +0.17(+2.54%) |
Jan 23, 2024 | 6.375 | 6.581 | 6.335 | 6.561 | 7,345,026 | +0.34(+5.52%) |
Jan 22, 2024 | 6.345 | 6.384 | 6.149 | 6.218 | 8,125,633 | -0.33(-5.09%) |
Jan 19, 2024 | 6.424 | 6.588 | 6.326 | 6.551 | 5,985,529 | +0.13(+1.98%) |
Jan 18, 2024 | 6.473 | 6.581 | 6.384 | 6.424 | 4,712,831 | +0.02(+0.31%) |
Jan 17, 2024 | 6.355 | 6.453 | 6.344 | 6.404 | 5,761,900 | -0.15(-2.25%) |
Jan 16, 2024 | 6.747 | 6.796 | 6.512 | 6.551 | 5,051,386 | -0.25(-3.75%) |
Jan 12, 2024 | 6.698 | 6.885 | 6.698 | 6.806 | 4,533,743 | +0.15(+2.21%) |
Jan 11, 2024 | 6.541 | 6.679 | 6.522 | 6.659 | 4,452,670 | +0.20(+3.03%) |
Jan 10, 2024 | 6.473 | 6.551 | 6.355 | 6.463 | 5,085,053 | -0.03(-0.45%) |
Jan 09, 2024 | 6.492 | 6.590 | 6.443 | 6.492 | 3,983,340 | -0.11(-1.63%) |
Jan 08, 2024 | 6.502 | 6.620 | 6.355 | 6.600 | 6,250,029 | +0.00(+0.00%) |
Jan 05, 2024 | 6.561 | 6.718 | 6.541 | 6.600 | 4,117,847 | -0.04(-0.59%) |
Jan 04, 2024 | 6.571 | 6.738 | 6.546 | 6.639 | 5,269,590 | +0.17(+2.58%) |
Jan 03, 2024 | 6.394 | 6.580 | 6.296 | 6.473 | 7,723,136 | +0.00(+0.00%) |
Jan 02, 2024 | 6.767 | 6.787 | 6.473 | 6.473 | 4,845,052 | -0.40(-5.85%) |
Dec 29, 2023 | 6.708 | 6.909 | 6.698 | 6.875 | 3,716,380 | +0.12(+1.74%) |
Dec 28, 2023 | 6.767 | 6.890 | 6.703 | 6.757 | 4,379,391 | +0.06(+0.88%) |
Dec 27, 2023 | 6.581 | 6.782 | 6.581 | 6.698 | 3,207,565 | +0.14(+2.09%) |
Dec 26, 2023 | 6.649 | 6.698 | 6.543 | 6.561 | 1,522,058 | -0.03(-0.45%) |
Dec 22, 2023 | 6.659 | 6.679 | 6.492 | 6.590 | 3,451,890 | -0.07(-1.03%) |
Dec 21, 2023 | 6.659 | 6.713 | 6.487 | 6.659 | 3,535,217 | +0.11(+1.65%) |
Dec 20, 2023 | 6.610 | 6.698 | 6.492 | 6.551 | 4,878,651 | -0.08(-1.18%) |
Dec 19, 2023 | 6.718 | 6.772 | 6.561 | 6.630 | 10,904,834 | -0.03(-0.44%) |
Dec 18, 2023 | 6.806 | 6.885 | 6.644 | 6.659 | 3,998,039 | -0.22(-3.14%) |
Dec 15, 2023 | 7.002 | 7.071 | 6.816 | 6.875 | 5,616,070 | -0.09(-1.27%) |
Dec 14, 2023 | 7.071 | 7.120 | 6.875 | 6.963 | 3,843,515 | -0.05(-0.70%) |
Dec 13, 2023 | 7.051 | 7.059 | 6.841 | 7.012 | 3,065,369 | -0.01(-0.14%) |
Dec 12, 2023 | 7.022 | 7.110 | 6.953 | 7.022 | 1,826,853 | +0.04(+0.56%) |
Dec 11, 2023 | 6.855 | 7.012 | 6.767 | 6.983 | 4,531,109 | +0.06(+0.85%) |
Dec 08, 2023 | 6.983 | 7.027 | 6.865 | 6.924 | 7,728,482 | -0.12(-1.67%) |
Dec 07, 2023 | 6.983 | 7.154 | 6.885 | 7.042 | 4,957,953 | +0.05(+0.70%) |
Dec 06, 2023 | 7.120 | 7.149 | 6.987 | 6.993 | 6,016,600 | +0.08(+1.13%) |
Dec 05, 2023 | 6.757 | 6.924 | 6.718 | 6.914 | 6,823,672 | -0.01(-0.14%) |
Dec 04, 2023 | 7.110 | 7.110 | 6.865 | 6.924 | 7,277,470 | -0.31(-4.34%) |
Dec 01, 2023 | 7.297 | 7.351 | 7.169 | 7.238 | 4,846,532 | -0.11(-1.47%) |
Nov 30, 2023 | 7.297 | 7.424 | 7.248 | 7.346 | 5,365,070 | +0.05(+0.67%) |
Nov 29, 2023 | 7.257 | 7.463 | 7.223 | 7.297 | 8,844,022 | -0.01(-0.13%) |
Nov 28, 2023 | 7.326 | 7.365 | 7.208 | 7.306 | 7,216,181 | +0.01(+0.13%) |
Nov 27, 2023 | 7.561 | 7.561 | 7.287 | 7.297 | 6,567,781 | -0.31(-4.12%) |
Nov 24, 2023 | 7.424 | 7.836 | 7.395 | 7.610 | 8,759,854 | +0.24(+3.19%) |
Nov 22, 2023 | 7.650 | 7.689 | 7.267 | 7.375 | 10,184,545 | -0.28(-3.71%) |
Nov 21, 2023 | 7.826 | 7.846 | 7.591 | 7.659 | 10,217,415 | -0.27(-3.46%) |
Nov 20, 2023 | 7.130 | 8.140 | 7.081 | 7.934 | 29,067,342 | +1.06(+15.41%) |
Nov 17, 2023 | 6.826 | 6.887 | 6.757 | 6.875 | 6,257,275 | +0.09(+1.30%) |
Nov 16, 2023 | 6.865 | 6.978 | 6.669 | 6.787 | 5,440,603 | -0.25(-3.49%) |
Nov 15, 2023 | 6.728 | 7.198 | 6.689 | 7.032 | 9,756,989 | +0.09(+1.27%) |
Nov 14, 2023 | 7.032 | 7.042 | 6.855 | 6.944 | 5,052,594 | +0.12(+1.72%) |
Nov 13, 2023 | 6.845 | 6.904 | 6.752 | 6.826 | 2,522,861 | +0.01(+0.14%) |
Nov 10, 2023 | 6.718 | 6.836 | 6.620 | 6.816 | 1,829,287 | +0.09(+1.31%) |
Nov 09, 2023 | 6.826 | 6.904 | 6.718 | 6.728 | 3,055,487 | -0.12(-1.72%) |
Nov 08, 2023 | 6.796 | 6.875 | 6.718 | 6.845 | 2,214,901 | -0.01(-0.14%) |
Nov 07, 2023 | 6.934 | 6.948 | 6.767 | 6.855 | 2,729,402 | -0.11(-1.55%) |
Nov 06, 2023 | 7.100 | 7.149 | 6.875 | 6.963 | 5,431,834 | -0.09(-1.25%) |
Nov 03, 2023 | 6.836 | 7.174 | 6.836 | 7.051 | 8,212,297 | +0.35(+5.27%) |
Nov 02, 2023 | 6.610 | 6.742 | 6.571 | 6.698 | 4,582,911 | +0.30(+4.75%) |
Nov 01, 2023 | 6.384 | 6.483 | 6.218 | 6.394 | 6,676,937 | -0.05(-0.76%) |
Oct 31, 2023 | 6.865 | 6.934 | 6.375 | 6.443 | 12,812,269 | -0.58(-8.24%) |
Oct 30, 2023 | 7.189 | 7.189 | 6.914 | 7.022 | 4,856,923 | -0.08(-1.11%) |
Oct 27, 2023 | 6.885 | 7.189 | 6.875 | 7.100 | 9,340,071 | +0.36(+5.39%) |
Oct 26, 2023 | 6.767 | 6.845 | 6.610 | 6.738 | 2,447,300 | -0.02(-0.29%) |
Oct 25, 2023 | 6.757 | 6.855 | 6.649 | 6.757 | 3,198,926 | -0.11(-1.57%) |
Oct 24, 2023 | 6.679 | 6.973 | 6.620 | 6.865 | 8,918,879 | +0.26(+4.01%) |
Oct 23, 2023 | 6.669 | 6.679 | 6.434 | 6.600 | 2,719,812 | -0.10(-1.46%) |
Oct 20, 2023 | 6.738 | 6.787 | 6.649 | 6.698 | 2,726,224 | -0.05(-0.73%) |
Oct 19, 2023 | 6.777 | 6.894 | 6.738 | 6.747 | 3,965,934 | -0.13(-1.85%) |
Oct 18, 2023 | 6.816 | 6.973 | 6.816 | 6.875 | 4,821,370 | -0.09(-1.27%) |
Oct 17, 2023 | 6.649 | 6.973 | 6.620 | 6.963 | 4,055,496 | +0.23(+3.35%) |
Oct 16, 2023 | 6.600 | 6.742 | 6.424 | 6.738 | 4,433,559 | +0.09(+1.33%) |
Oct 13, 2023 | 6.610 | 6.767 | 6.541 | 6.649 | 3,215,155 | -0.02(-0.29%) |
Oct 12, 2023 | 6.845 | 6.875 | 6.639 | 6.669 | 5,522,734 | -0.18(-2.58%) |
Oct 11, 2023 | 7.257 | 7.287 | 6.767 | 6.845 | 8,407,746 | -0.42(-5.80%) |
Oct 10, 2023 | 7.012 | 7.277 | 6.993 | 7.267 | 7,631,262 | +0.31(+4.51%) |
Oct 09, 2023 | 6.934 | 6.983 | 6.855 | 6.953 | 2,820,474 | -0.10(-1.39%) |
Oct 06, 2023 | 6.816 | 7.159 | 6.816 | 7.051 | 4,508,975 | +0.26(+3.90%) |
Oct 05, 2023 | 6.777 | 6.826 | 6.689 | 6.787 | 2,612,782 | +0.04(+0.58%) |
Oct 04, 2023 | 6.796 | 6.831 | 6.689 | 6.747 | 2,668,734 | -0.04(-0.58%) |
Oct 03, 2023 | 6.689 | 6.890 | 6.689 | 6.787 | 2,179,055 | -0.09(-1.28%) |
Oct 02, 2023 | 6.836 | 6.885 | 6.757 | 6.875 | 2,152,600 | -0.03(-0.43%) |
Sep 29, 2023 | 7.071 | 7.149 | 6.865 | 6.904 | 2,776,701 | +0.07(+1.00%) |
Sep 28, 2023 | 6.757 | 6.855 | 6.708 | 6.836 | 2,355,824 | +0.06(+0.87%) |
Sep 27, 2023 | 6.816 | 6.944 | 6.747 | 6.777 | 2,086,752 | +0.01(+0.14%) |
Sep 26, 2023 | 6.738 | 6.860 | 6.738 | 6.767 | 1,742,958 | -0.05(-0.72%) |
Sep 25, 2023 | 6.679 | 6.806 | 6.767 | 6.816 | 1,956,937 | +0.03(+0.43%) |
Sep 22, 2023 | 6.875 | 6.953 | 6.718 | 6.787 | 2,891,619 | +0.10(+1.47%) |
Sep 21, 2023 | 6.620 | 6.791 | 6.571 | 6.689 | 2,869,295 | -0.10(-1.45%) |
Sep 20, 2023 | 6.983 | 6.983 | 6.749 | 6.787 | 3,898,541 | -0.18(-2.54%) |
Sep 19, 2023 | 6.904 | 6.993 | 6.904 | 6.963 | 2,795,410 | -0.05(-0.70%) |
Sep 18, 2023 | 6.826 | 7.081 | 6.782 | 7.012 | 3,975,916 | +0.10(+1.42%) |
Sep 15, 2023 | 6.865 | 6.914 | 6.777 | 6.914 | 4,005,411 | +0.12(+1.73%) |
Sep 14, 2023 | 6.718 | 6.870 | 6.718 | 6.796 | 4,915,741 | +0.08(+1.17%) |
Sep 13, 2023 | 6.689 | 6.747 | 6.659 | 6.718 | 2,574,452 | -0.02(-0.29%) |
Sep 12, 2023 | 6.767 | 6.865 | 6.718 | 6.738 | 3,362,109 | -0.08(-1.15%) |
Sep 11, 2023 | 6.630 | 6.841 | 6.615 | 6.816 | 6,583,867 | +0.25(+3.89%) |
Sep 08, 2023 | 6.659 | 6.659 | 6.419 | 6.561 | 3,618,968 | -0.14(-2.05%) |
Sep 07, 2023 | 6.718 | 6.747 | 6.463 | 6.698 | 8,834,483 | -0.08(-1.16%) |
Sep 06, 2023 | 6.718 | 6.875 | 6.689 | 6.777 | 3,969,528 | +0.06(+0.88%) |
Sep 05, 2023 | 6.875 | 6.944 | 6.708 | 6.718 | 4,038,522 | -0.32(-4.60%) |
Sep 01, 2023 | 6.836 | 7.375 | 6.836 | 7.042 | 9,610,389 | +0.47(+7.16%) |
Aug 31, 2023 | 6.924 | 6.924 | 6.522 | 6.571 | 4,821,983 | -0.34(-4.96%) |
Aug 30, 2023 | 6.787 | 6.924 | 6.767 | 6.914 | 6,179,128 | -0.07(-0.98%) |
Aug 29, 2023 | 6.875 | 7.032 | 6.787 | 6.983 | 5,899,948 | +0.11(+1.57%) |
Aug 28, 2023 | 6.600 | 7.017 | 6.600 | 6.875 | 5,100,574 | +0.34(+5.26%) |
Aug 25, 2023 | 6.777 | 6.777 | 6.375 | 6.532 | 3,764,848 | -0.17(-2.49%) |
Aug 24, 2023 | 6.953 | 7.051 | 6.669 | 6.698 | 6,620,662 | -0.12(-1.73%) |
Aug 23, 2023 | 6.296 | 6.973 | 6.296 | 6.816 | 9,222,991 | +0.70(+11.38%) |
Aug 22, 2023 | 6.100 | 6.169 | 6.012 | 6.120 | 4,791,212 | +0.06(+0.97%) |
Aug 21, 2023 | 5.933 | 6.080 | 5.924 | 6.061 | 2,990,601 | +0.02(+0.32%) |
Aug 18, 2023 | 5.943 | 6.071 | 5.889 | 6.041 | 2,110,896 | -0.09(-1.44%) |
Aug 17, 2023 | 6.237 | 6.277 | 6.100 | 6.130 | 4,519,209 | -0.03(-0.48%) |
Aug 16, 2023 | 6.247 | 6.282 | 6.031 | 6.159 | 4,886,426 | -0.21(-3.24%) |
Aug 15, 2023 | 6.424 | 6.458 | 6.218 | 6.365 | 3,708,743 | -0.12(-1.82%) |
Aug 14, 2023 | 6.453 | 6.532 | 6.345 | 6.483 | 2,793,305 | -0.07(-1.05%) |
Aug 11, 2023 | 6.581 | 6.600 | 6.443 | 6.551 | 2,757,283 | -0.25(-3.75%) |
Aug 10, 2023 | 6.904 | 7.100 | 6.777 | 6.806 | 3,193,289 | +0.01(+0.14%) |
Aug 09, 2023 | 6.728 | 6.821 | 6.659 | 6.796 | 2,190,329 | +0.11(+1.61%) |
Aug 08, 2023 | 6.639 | 6.708 | 6.434 | 6.689 | 3,323,248 | -0.19(-2.71%) |
Aug 07, 2023 | 7.140 | 7.208 | 6.806 | 6.875 | 2,394,242 | -0.24(-3.31%) |
Aug 04, 2023 | 7.100 | 7.198 | 7.002 | 7.110 | 2,949,637 | +0.02(+0.28%) |
Aug 03, 2023 | 6.855 | 7.149 | 6.826 | 7.091 | 3,336,983 | +0.33(+4.93%) |
Aug 02, 2023 | 6.875 | 6.894 | 6.610 | 6.757 | 4,369,457 | -0.30(-4.31%) |
Aug 01, 2023 | 7.208 | 7.257 | 6.993 | 7.061 | 4,270,594 | -0.28(-3.87%) |
Jul 31, 2023 | 7.316 | 7.444 | 7.238 | 7.346 | 3,305,172 | -0.03(-0.40%) |
Jul 28, 2023 | 7.208 | 7.395 | 7.159 | 7.375 | 6,952,861 | +0.42(+6.06%) |
Jul 27, 2023 | 7.248 | 7.248 | 6.934 | 6.953 | 2,940,313 | -0.18(-2.48%) |
Jul 26, 2023 | 6.885 | 7.169 | 6.873 | 7.130 | 5,303,993 | +0.20(+2.83%) |
Jul 25, 2023 | 7.071 | 7.453 | 6.914 | 6.934 | 6,637,275 | -0.08(-1.12%) |
Jul 24, 2023 | 6.836 | 7.208 | 6.708 | 7.012 | 4,950,409 | +0.14(+2.00%) |
Jul 21, 2023 | 6.669 | 7.042 | 6.669 | 6.875 | 5,599,706 | +0.24(+3.55%) |
Jul 20, 2023 | 6.600 | 6.664 | 6.463 | 6.639 | 2,994,866 | +0.03(+0.45%) |
Jul 19, 2023 | 6.757 | 6.914 | 6.473 | 6.610 | 16,052,714 | -0.15(-2.18%) |
Jul 18, 2023 | 7.071 | 7.091 | 6.698 | 6.757 | 4,817,474 | -0.42(-5.87%) |
Jul 17, 2023 | 7.071 | 7.208 | 6.944 | 7.179 | 4,684,651 | +0.11(+1.53%) |
Jul 14, 2023 | 7.120 | 7.189 | 6.904 | 7.071 | 5,617,792 | -0.21(-2.83%) |
Jul 13, 2023 | 6.963 | 7.365 | 6.934 | 7.277 | 8,295,573 | +0.41(+6.00%) |
Jul 12, 2023 | 7.110 | 7.130 | 6.757 | 6.865 | 9,477,224 | -0.06(-0.85%) |
Jul 11, 2023 | 6.738 | 6.944 | 6.718 | 6.924 | 4,003,033 | +0.24(+3.52%) |
Jul 10, 2023 | 6.365 | 6.728 | 6.306 | 6.689 | 5,957,690 | -0.07(-1.02%) |
Jul 07, 2023 | 6.434 | 6.890 | 6.394 | 6.757 | 5,847,742 | +0.41(+6.49%) |
Jul 06, 2023 | 6.306 | 6.473 | 6.208 | 6.345 | 4,336,869 | -0.05(-0.77%) |
Jul 05, 2023 | 6.237 | 6.434 | 6.237 | 6.394 | 3,711,915 | +0.04(+0.62%) |
Jul 03, 2023 | 6.355 | 6.478 | 6.296 | 6.355 | 3,763,880 | +0.25(+4.18%) |
Jun 30, 2023 | 6.139 | 6.164 | 5.992 | 6.100 | 2,833,747 | +0.02(+0.32%) |
Jun 29, 2023 | 6.218 | 6.306 | 5.987 | 6.080 | 5,623,366 | -0.27(-4.32%) |
Jun 28, 2023 | 6.286 | 6.384 | 6.100 | 6.355 | 4,157,961 | +0.00(+0.00%) |
Jun 27, 2023 | 6.434 | 6.463 | 6.345 | 6.355 | 2,158,609 | +0.06(+0.93%) |
Jun 26, 2023 | 6.277 | 6.424 | 6.242 | 6.296 | 2,833,986 | +0.05(+0.78%) |
Jun 23, 2023 | 6.365 | 6.414 | 6.080 | 6.247 | 8,442,347 | -0.25(-3.78%) |
Jun 22, 2023 | 6.434 | 6.492 | 6.375 | 6.492 | 2,449,916 | +0.01(+0.15%) |
Jun 21, 2023 | 6.355 | 6.546 | 6.277 | 6.483 | 4,750,493 | -0.02(-0.30%) |
Jun 20, 2023 | 6.620 | 6.698 | 6.453 | 6.502 | 4,831,673 | -0.25(-3.63%) |
Jun 16, 2023 | 6.904 | 6.934 | 6.639 | 6.747 | 5,048,929 | -0.07(-1.01%) |
Jun 15, 2023 | 6.816 | 6.973 | 6.806 | 6.816 | 2,916,336 | +0.04(+0.58%) |
Jun 14, 2023 | 6.600 | 6.870 | 6.600 | 6.777 | 3,707,621 | +0.15(+2.22%) |
Jun 13, 2023 | 6.590 | 6.831 | 6.532 | 6.630 | 2,678,254 | +0.18(+2.74%) |
Jun 12, 2023 | 6.561 | 6.659 | 6.434 | 6.453 | 3,302,484 | -0.12(-1.79%) |
Jun 09, 2023 | 6.561 | 6.806 | 6.561 | 6.571 | 10,028,634 | +0.03(+0.45%) |
Jun 08, 2023 | 6.443 | 6.664 | 6.429 | 6.541 | 4,002,460 | +0.19(+2.93%) |
Jun 07, 2023 | 6.286 | 6.713 | 6.237 | 6.355 | 4,658,703 | +0.05(+0.78%) |
Jun 06, 2023 | 6.051 | 6.414 | 5.943 | 6.306 | 4,614,666 | +0.31(+5.24%) |
Jun 05, 2023 | 6.120 | 6.188 | 5.894 | 5.992 | 2,957,794 | -0.20(-3.17%) |
Jun 02, 2023 | 6.149 | 6.566 | 6.130 | 6.188 | 4,947,742 | +0.08(+1.28%) |
Jun 01, 2023 | 5.639 | 6.355 | 5.620 | 6.110 | 6,494,553 | +0.41(+7.23%) |
May 31, 2023 | 5.580 | 5.801 | 5.512 | 5.698 | 5,656,715 | +0.01(+0.17%) |
May 30, 2023 | 5.776 | 5.855 | 5.600 | 5.688 | 9,859,191 | -0.04(-0.68%) |
May 26, 2023 | 5.531 | 5.884 | 5.433 | 5.727 | 9,852,619 | +0.26(+4.85%) |
May 25, 2023 | 5.463 | 5.497 | 5.306 | 5.463 | 9,186,125 | -0.08(-1.42%) |
May 24, 2023 | 5.669 | 5.688 | 5.463 | 5.541 | 4,404,710 | -0.09(-1.57%) |
May 23, 2023 | 5.776 | 5.776 | 5.541 | 5.629 | 5,573,435 | -0.01(-0.17%) |
May 22, 2023 | 6.080 | 6.080 | 5.492 | 5.639 | 7,073,318 | -0.11(-1.88%) |
May 19, 2023 | 5.776 | 5.796 | 5.644 | 5.747 | 7,378,540 | -0.03(-0.51%) |
May 18, 2023 | 5.963 | 5.973 | 5.727 | 5.776 | 2,215,024 | -0.17(-2.81%) |
May 17, 2023 | 5.865 | 5.997 | 5.850 | 5.943 | 2,938,813 | +0.04(+0.66%) |
May 16, 2023 | 5.855 | 5.982 | 5.825 | 5.904 | 3,801,041 | -0.08(-1.31%) |
May 15, 2023 | 5.796 | 6.061 | 5.708 | 5.982 | 3,462,027 | +0.28(+4.99%) |
May 12, 2023 | 5.688 | 5.781 | 5.610 | 5.698 | 3,875,099 | -0.13(-2.19%) |
May 11, 2023 | 5.669 | 5.963 | 5.669 | 5.825 | 5,510,295 | +0.15(+2.59%) |
May 10, 2023 | 5.639 | 5.747 | 5.541 | 5.678 | 8,488,453 | -0.01(-0.17%) |
May 09, 2023 | 5.659 | 5.767 | 5.492 | 5.688 | 5,880,770 | -0.09(-1.53%) |
May 08, 2023 | 6.002 | 6.002 | 5.600 | 5.776 | 9,235,423 | -0.25(-4.23%) |
May 05, 2023 | 6.031 | 6.100 | 5.904 | 6.031 | 4,273,628 | -0.07(-1.13%) |
May 04, 2023 | 6.110 | 6.321 | 6.031 | 6.100 | 6,750,605 | +0.06(+0.97%) |
May 03, 2023 | 6.345 | 6.345 | 5.943 | 6.041 | 4,736,471 | -0.20(-3.14%) |
May 02, 2023 | 6.394 | 6.414 | 6.125 | 6.237 | 4,381,235 | -0.14(-2.15%) |