Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.700 | 1.730 | 1.620 | 1.660 | 48,415 | -0.07(-4.05%) |
Apr 29, 2024 | 1.690 | 1.750 | 1.630 | 1.730 | 19,976 | +0.02(+1.47%) |
Apr 26, 2024 | 1.620 | 1.740 | 1.514 | 1.705 | 69,212 | +0.10(+6.56%) |
Apr 25, 2024 | 1.640 | 1.690 | 1.510 | 1.600 | 47,796 | -0.04(-2.44%) |
Apr 24, 2024 | 1.600 | 1.670 | 1.520 | 1.640 | 14,777 | +0.09(+5.81%) |
Apr 23, 2024 | 1.480 | 1.590 | 1.450 | 1.550 | 23,617 | +0.05(+3.33%) |
Apr 22, 2024 | 1.450 | 1.540 | 1.400 | 1.500 | 26,556 | +0.03(+2.04%) |
Apr 19, 2024 | 1.420 | 1.470 | 1.410 | 1.470 | 12,509 | -0.02(-1.01%) |
Apr 18, 2024 | 1.560 | 1.569 | 1.450 | 1.485 | 36,643 | -0.09(-6.01%) |
Apr 17, 2024 | 1.660 | 1.700 | 1.550 | 1.580 | 48,312 | -0.08(-4.82%) |
Apr 16, 2024 | 1.800 | 1.840 | 1.590 | 1.660 | 54,164 | -0.12(-6.74%) |
Apr 15, 2024 | 1.830 | 1.890 | 1.690 | 1.780 | 87,880 | -0.11(-5.82%) |
Apr 12, 2024 | 1.880 | 1.940 | 1.800 | 1.890 | 55,665 | -0.04(-2.07%) |
Apr 11, 2024 | 1.850 | 1.950 | 1.726 | 1.930 | 200,746 | +0.09(+4.89%) |
Apr 10, 2024 | 1.840 | 1.900 | 1.790 | 1.840 | 68,307 | -0.01(-0.54%) |
Apr 09, 2024 | 2.030 | 2.040 | 1.692 | 1.850 | 1,758,704 | -0.13(-6.57%) |
Apr 08, 2024 | 2.010 | 2.010 | 1.820 | 1.980 | 97,088 | +0.00(+0.00%) |
Apr 05, 2024 | 1.980 | 2.020 | 1.920 | 1.980 | 94,711 | +0.18(+10.00%) |
Apr 04, 2024 | 1.830 | 1.850 | 1.740 | 1.800 | 21,162 | +0.00(+0.00%) |
Apr 03, 2024 | 1.890 | 1.890 | 1.700 | 1.800 | 81,757 | -0.10(-5.26%) |
Apr 02, 2024 | 2.070 | 2.070 | 1.870 | 1.900 | 35,284 | -0.17(-8.21%) |
Apr 01, 2024 | 2.150 | 2.195 | 2.060 | 2.070 | 54,676 | -0.17(-7.59%) |
Mar 28, 2024 | 2.780 | 2.780 | 2.100 | 2.240 | 378,403 | -0.12(-5.08%) |
Mar 27, 2024 | 2.440 | 2.478 | 2.300 | 2.360 | 8,597 | +0.07(+3.06%) |
Mar 26, 2024 | 2.390 | 2.476 | 2.040 | 2.290 | 27,706 | -0.10(-4.18%) |
Mar 25, 2024 | 1.920 | 2.450 | 1.920 | 2.390 | 120,206 | +0.54(+29.19%) |
Mar 22, 2024 | 1.880 | 1.880 | 1.790 | 1.850 | 14,305 | +0.05(+2.78%) |
Mar 21, 2024 | 1.750 | 1.850 | 1.700 | 1.800 | 23,490 | +0.04(+2.27%) |
Mar 20, 2024 | 1.780 | 1.915 | 1.680 | 1.760 | 28,326 | -0.02(-1.12%) |
Mar 19, 2024 | 2.230 | 2.520 | 1.700 | 1.780 | 130,486 | -0.29(-14.01%) |
Mar 18, 2024 | 2.750 | 2.760 | 2.000 | 2.070 | 71,923 | -0.68(-24.73%) |
Mar 15, 2024 | 2.810 | 2.810 | 2.610 | 2.750 | 14,532 | -0.02(-0.72%) |
Mar 14, 2024 | 2.730 | 2.810 | 2.520 | 2.770 | 21,572 | +0.04(+1.47%) |
Mar 13, 2024 | 2.970 | 2.980 | 2.700 | 2.730 | 11,992 | -0.14(-4.71%) |
Mar 12, 2024 | 3.030 | 3.197 | 2.810 | 2.865 | 24,595 | -0.32(-10.19%) |
Mar 11, 2024 | 3.500 | 3.555 | 2.970 | 3.190 | 22,089 | -0.29(-8.33%) |
Mar 08, 2024 | 3.570 | 3.650 | 3.300 | 3.480 | 11,349 | +0.08(+2.35%) |
Mar 07, 2024 | 3.650 | 3.650 | 2.960 | 3.400 | 30,239 | -0.23(-6.34%) |
Mar 06, 2024 | 3.730 | 3.820 | 3.610 | 3.630 | 11,095 | -0.09(-2.42%) |
Mar 05, 2024 | 3.860 | 3.977 | 3.620 | 3.720 | 23,789 | -0.13(-3.38%) |
Mar 04, 2024 | 4.120 | 4.120 | 3.800 | 3.850 | 21,754 | +0.17(+4.62%) |
Mar 01, 2024 | 3.740 | 3.840 | 3.590 | 3.680 | 12,163 | -0.17(-4.42%) |
Feb 29, 2024 | 3.840 | 4.000 | 3.700 | 3.850 | 11,883 | +0.01(+0.26%) |
Feb 28, 2024 | 4.090 | 4.099 | 3.780 | 3.840 | 11,500 | -0.19(-4.71%) |
Feb 27, 2024 | 3.960 | 4.030 | 3.950 | 4.030 | 7,375 | +0.07(+1.64%) |
Feb 26, 2024 | 4.000 | 4.100 | 3.860 | 3.965 | 19,727 | -0.04(-0.88%) |
Feb 23, 2024 | 3.836 | 4.090 | 3.836 | 4.000 | 5,331 | +0.14(+3.63%) |
Feb 22, 2024 | 3.850 | 4.010 | 3.850 | 3.860 | 4,157 | -0.22(-5.39%) |
Feb 21, 2024 | 4.000 | 4.100 | 3.880 | 4.080 | 8,826 | +0.01(+0.29%) |
Feb 20, 2024 | 3.840 | 4.100 | 3.700 | 4.068 | 30,298 | +0.33(+8.77%) |
Feb 16, 2024 | 3.690 | 3.740 | 3.590 | 3.740 | 17,262 | +0.12(+3.31%) |
Feb 15, 2024 | 3.660 | 3.700 | 3.620 | 3.620 | 2,974 | -0.07(-1.90%) |
Feb 14, 2024 | 3.608 | 3.695 | 3.608 | 3.690 | 6,267 | -0.01(-0.27%) |
Feb 13, 2024 | 3.590 | 3.700 | 3.590 | 3.700 | 1,939 | +0.16(+4.52%) |
Feb 12, 2024 | 3.630 | 3.700 | 3.540 | 3.540 | 3,457 | +0.03(+0.85%) |
Feb 09, 2024 | 3.550 | 3.550 | 3.510 | 3.510 | 1,332 | +0.00(+0.00%) |
Feb 08, 2024 | 3.600 | 3.700 | 3.440 | 3.510 | 6,873 | +0.04(+1.15%) |
Feb 07, 2024 | 3.670 | 3.740 | 3.451 | 3.470 | 3,654 | -0.23(-6.21%) |
Feb 06, 2024 | 3.721 | 3.721 | 3.440 | 3.700 | 5,157 | +0.27(+7.87%) |
Feb 05, 2024 | 3.570 | 3.720 | 3.400 | 3.430 | 2,872 | -0.25(-6.79%) |
Feb 02, 2024 | 3.480 | 3.680 | 3.480 | 3.680 | 1,252 | +0.12(+3.37%) |
Feb 01, 2024 | 3.670 | 3.730 | 3.560 | 3.560 | 4,063 | +0.05(+1.42%) |
Jan 31, 2024 | 3.570 | 3.570 | 3.400 | 3.510 | 10,852 | -0.07(-1.96%) |
Jan 30, 2024 | 3.677 | 3.677 | 3.440 | 3.580 | 4,895 | -0.12(-3.24%) |
Jan 29, 2024 | 3.580 | 3.720 | 3.430 | 3.700 | 3,217 | -0.04(-1.07%) |
Jan 26, 2024 | 3.630 | 3.740 | 3.400 | 3.740 | 13,079 | +0.00(+0.00%) |
Jan 25, 2024 | 3.630 | 3.880 | 3.630 | 3.740 | 3,505 | +0.08(+2.05%) |
Jan 24, 2024 | 3.530 | 3.695 | 3.530 | 3.665 | 913 | +0.12(+3.24%) |
Jan 23, 2024 | 3.710 | 3.751 | 3.550 | 3.550 | 23,618 | -0.17(-4.57%) |
Jan 22, 2024 | 3.670 | 3.935 | 3.670 | 3.720 | 4,025 | -0.00(-0.13%) |
Jan 19, 2024 | 3.750 | 3.754 | 3.725 | 3.725 | 593 | -0.06(-1.46%) |
Jan 18, 2024 | 3.670 | 3.880 | 3.670 | 3.780 | 2,186 | +0.22(+6.18%) |
Jan 17, 2024 | 3.650 | 3.840 | 3.560 | 3.560 | 7,195 | -0.07(-1.93%) |
Jan 16, 2024 | 3.590 | 3.661 | 3.590 | 3.630 | 4,571 | +0.03(+0.83%) |
Jan 12, 2024 | 3.620 | 3.620 | 3.590 | 3.600 | 988 | -0.05(-1.37%) |
Jan 11, 2024 | 3.664 | 3.670 | 3.520 | 3.650 | 1,724 | +0.03(+0.97%) |
Jan 10, 2024 | 3.710 | 3.710 | 3.500 | 3.615 | 2,037 | -0.14(-3.62%) |
Jan 09, 2024 | 3.726 | 3.780 | 3.726 | 3.751 | 1,777 | +0.30(+8.71%) |
Jan 05, 2024 | 3.450 | 422 | +0.00(+0.00%) | |||
Jan 04, 2024 | 3.560 | 3.650 | 3.390 | 3.450 | 35,100 | -0.10(-2.82%) |
Jan 03, 2024 | 3.820 | 3.820 | 3.500 | 3.550 | 8,521 | -0.17(-4.44%) |
Jan 02, 2024 | 3.850 | 3.979 | 3.670 | 3.715 | 18,978 | -0.02(-0.40%) |
Dec 29, 2023 | 3.850 | 3.998 | 3.670 | 3.730 | 22,899 | -0.04(-1.06%) |
Dec 28, 2023 | 3.770 | 3.980 | 3.750 | 3.770 | 17,682 | -0.03(-0.79%) |
Dec 27, 2023 | 3.930 | 4.073 | 3.670 | 3.800 | 5,682 | +0.06(+1.60%) |
Dec 26, 2023 | 3.700 | 3.990 | 3.700 | 3.740 | 7,056 | +0.02(+0.54%) |
Dec 22, 2023 | 3.720 | 4.000 | 3.698 | 3.720 | 9,396 | +0.01(+0.27%) |
Dec 21, 2023 | 3.800 | 3.980 | 3.700 | 3.710 | 6,829 | -0.09(-2.37%) |
Dec 20, 2023 | 3.780 | 3.800 | 3.650 | 3.800 | 12,214 | +0.12(+3.26%) |
Dec 19, 2023 | 3.880 | 3.973 | 3.650 | 3.680 | 5,004 | -0.08(-2.13%) |
Dec 18, 2023 | 3.260 | 3.980 | 3.260 | 3.760 | 23,699 | +0.10(+2.73%) |
Dec 15, 2023 | 3.650 | 3.999 | 3.590 | 3.660 | 46,083 | -0.06(-1.61%) |
Dec 14, 2023 | 4.110 | 4.110 | 3.650 | 3.720 | 25,286 | -0.09(-2.36%) |
Dec 13, 2023 | 4.370 | 4.373 | 3.790 | 3.810 | 32,623 | -0.30(-7.30%) |
Dec 12, 2023 | 4.280 | 4.630 | 4.110 | 4.110 | 5,193 | -0.36(-8.05%) |
Dec 11, 2023 | 4.770 | 5.150 | 4.170 | 4.470 | 8,857 | -0.45(-9.15%) |
Dec 08, 2023 | 4.760 | 5.200 | 4.500 | 4.920 | 13,003 | +0.17(+3.58%) |
Dec 07, 2023 | 4.900 | 5.170 | 4.750 | 4.750 | 12,940 | -0.25(-5.00%) |
Dec 06, 2023 | 5.100 | 5.155 | 5.000 | 5.000 | 7,639 | +0.00(+0.00%) |
Dec 05, 2023 | 5.150 | 5.250 | 5.000 | 5.000 | 6,565 | +0.05(+1.01%) |
Dec 04, 2023 | 5.000 | 5.085 | 4.909 | 4.950 | 6,366 | -0.04(-0.80%) |
Dec 01, 2023 | 4.830 | 4.990 | 4.830 | 4.990 | 10,031 | +0.11(+2.25%) |
Nov 30, 2023 | 4.980 | 4.980 | 4.840 | 4.880 | 1,233 | +0.05(+1.04%) |
Nov 29, 2023 | 5.050 | 5.050 | 4.810 | 4.830 | 5,472 | -0.12(-2.42%) |
Nov 28, 2023 | 5.140 | 5.370 | 4.910 | 4.950 | 3,549 | -0.25(-4.81%) |
Nov 27, 2023 | 4.910 | 5.200 | 4.910 | 5.200 | 1,986 | +0.30(+6.12%) |
Nov 24, 2023 | 5.080 | 5.090 | 4.900 | 4.900 | 2,883 | +0.06(+1.24%) |
Nov 22, 2023 | 5.060 | 5.060 | 4.830 | 4.840 | 1,885 | +0.02(+0.41%) |
Nov 21, 2023 | 4.990 | 5.000 | 4.820 | 4.820 | 2,974 | -0.13(-2.63%) |
Nov 20, 2023 | 4.810 | 5.056 | 4.810 | 4.950 | 1,232 | +0.13(+2.70%) |
Nov 17, 2023 | 5.170 | 5.170 | 4.820 | 4.820 | 6,048 | -0.24(-4.73%) |
Nov 16, 2023 | 5.000 | 5.450 | 4.800 | 5.059 | 11,836 | -0.16(-3.07%) |
Nov 15, 2023 | 5.150 | 5.220 | 5.150 | 5.220 | 1,930 | -0.24(-4.40%) |
Nov 14, 2023 | 5.390 | 5.668 | 5.090 | 5.460 | 5,790 | -0.14(-2.50%) |
Nov 13, 2023 | 5.310 | 5.822 | 5.130 | 5.600 | 10,265 | -0.03(-0.53%) |
Nov 10, 2023 | 6.250 | 6.250 | 5.090 | 5.630 | 16,040 | +0.35(+6.63%) |
Nov 09, 2023 | 6.000 | 6.100 | 5.110 | 5.280 | 12,664 | -0.29(-5.17%) |
Nov 08, 2023 | 5.250 | 5.630 | 5.200 | 5.568 | 8,488 | +0.41(+7.90%) |
Nov 07, 2023 | 5.040 | 5.380 | 4.950 | 5.160 | 31,777 | -0.04(-0.77%) |
Nov 06, 2023 | 5.380 | 5.566 | 4.940 | 5.200 | 24,743 | +0.19(+3.79%) |
Nov 03, 2023 | 5.310 | 5.370 | 4.900 | 5.010 | 3,183 | +0.10(+2.04%) |
Nov 02, 2023 | 5.175 | 5.175 | 4.560 | 4.910 | 11,921 | -0.09(-1.80%) |
Nov 01, 2023 | 5.600 | 5.770 | 5.000 | 5.000 | 7,706 | -0.50(-9.09%) |
Oct 31, 2023 | 5.660 | 5.840 | 5.500 | 5.500 | 7,063 | -0.01(-0.18%) |
Oct 30, 2023 | 6.000 | 6.235 | 5.510 | 5.510 | 5,819 | -0.49(-8.17%) |
Oct 27, 2023 | 5.920 | 6.000 | 5.700 | 6.000 | 6,174 | +0.14(+2.39%) |
Oct 26, 2023 | 6.345 | 6.345 | 5.850 | 5.860 | 4,652 | -0.34(-5.48%) |
Oct 25, 2023 | 6.400 | 6.470 | 6.200 | 6.200 | 3,229 | -0.15(-2.36%) |
Oct 24, 2023 | 6.350 | 6.480 | 6.200 | 6.350 | 8,055 | +0.00(+0.00%) |
Oct 23, 2023 | 6.200 | 6.470 | 6.200 | 6.350 | 4,036 | +0.15(+2.42%) |
Oct 20, 2023 | 6.000 | 6.390 | 6.000 | 6.200 | 3,217 | +0.38(+6.53%) |
Oct 19, 2023 | 6.110 | 6.195 | 5.810 | 5.820 | 6,533 | -0.48(-7.62%) |
Oct 18, 2023 | 6.490 | 6.490 | 5.881 | 6.300 | 2,351 | +0.06(+0.96%) |
Oct 17, 2023 | 6.395 | 6.580 | 6.000 | 6.240 | 7,843 | -0.16(-2.50%) |
Oct 16, 2023 | 6.450 | 6.690 | 6.400 | 6.400 | 3,715 | +0.02(+0.29%) |
Oct 13, 2023 | 6.680 | 6.700 | 6.320 | 6.382 | 7,544 | -0.47(-6.84%) |
Oct 12, 2023 | 6.850 | 6.850 | 6.850 | 6.850 | 1,706 | +0.13(+1.93%) |
Oct 11, 2023 | 6.860 | 6.900 | 6.600 | 6.720 | 7,177 | -0.05(-0.74%) |
Oct 10, 2023 | 6.720 | 6.810 | 6.500 | 6.770 | 5,163 | +0.02(+0.30%) |
Oct 09, 2023 | 6.750 | 6.750 | 6.550 | 6.750 | 5,257 | -0.11(-1.60%) |
Oct 06, 2023 | 6.830 | 6.900 | 6.830 | 6.860 | 2,248 | +0.10(+1.48%) |
Oct 05, 2023 | 6.880 | 6.930 | 6.710 | 6.760 | 6,900 | +0.26(+4.00%) |
Oct 04, 2023 | 6.355 | 6.500 | 6.355 | 6.500 | 1,284 | -0.02(-0.31%) |
Oct 03, 2023 | 6.390 | 6.600 | 6.300 | 6.520 | 11,278 | +0.29(+4.65%) |
Oct 02, 2023 | 6.434 | 6.490 | 5.953 | 6.230 | 11,751 | -0.09(-1.42%) |
Sep 29, 2023 | 6.280 | 6.580 | 5.982 | 6.320 | 7,808 | +0.17(+2.76%) |
Sep 28, 2023 | 6.230 | 6.470 | 5.970 | 6.150 | 2,205 | -0.09(-1.44%) |
Sep 27, 2023 | 6.110 | 6.470 | 6.100 | 6.240 | 6,220 | -0.03(-0.48%) |
Sep 26, 2023 | 6.150 | 6.300 | 6.080 | 6.270 | 9,321 | +0.04(+0.64%) |
Sep 25, 2023 | 6.700 | 6.350 | 6.230 | 6.230 | 9,971 | -0.47(-7.01%) |
Sep 22, 2023 | 6.580 | 6.770 | 6.350 | 6.699 | 11,749 | +0.15(+2.28%) |
Sep 21, 2023 | 6.300 | 6.620 | 6.140 | 6.550 | 8,598 | -0.24(-3.46%) |
Sep 20, 2023 | 6.380 | 7.145 | 6.010 | 6.785 | 30,177 | +0.17(+2.65%) |
Sep 19, 2023 | 6.370 | 7.190 | 6.370 | 6.610 | 30,656 | +0.24(+3.77%) |
Sep 18, 2023 | 6.730 | 6.730 | 5.910 | 6.370 | 10,705 | -0.49(-7.14%) |
Sep 15, 2023 | 7.040 | 7.170 | 6.320 | 6.860 | 33,656 | -0.24(-3.38%) |
Sep 14, 2023 | 7.470 | 7.520 | 7.100 | 7.100 | 7,850 | -0.38(-5.08%) |
Sep 13, 2023 | 7.870 | 7.870 | 7.480 | 7.480 | 5,845 | -0.35(-4.47%) |
Sep 12, 2023 | 7.970 | 7.970 | 7.803 | 7.830 | 1,679 | -0.16(-2.00%) |
Sep 11, 2023 | 7.920 | 8.165 | 7.862 | 7.990 | 8,874 | +0.03(+0.38%) |
Sep 08, 2023 | 8.170 | 8.220 | 7.930 | 7.960 | 4,694 | -0.26(-3.16%) |
Sep 07, 2023 | 8.400 | 8.400 | 8.090 | 8.220 | 4,739 | -0.01(-0.12%) |
Sep 06, 2023 | 8.500 | 8.500 | 8.230 | 8.230 | 2,557 | -0.17(-2.02%) |
Sep 05, 2023 | 8.725 | 8.725 | 8.270 | 8.400 | 15,051 | -0.11(-1.29%) |
Sep 01, 2023 | 8.520 | 8.650 | 8.500 | 8.510 | 3,693 | -0.06(-0.70%) |
Aug 31, 2023 | 8.500 | 8.630 | 8.500 | 8.570 | 6,428 | +0.07(+0.82%) |
Aug 30, 2023 | 8.370 | 8.633 | 8.230 | 8.500 | 1,994 | +0.26(+3.16%) |
Aug 29, 2023 | 8.260 | 8.640 | 8.230 | 8.240 | 3,336 | -0.16(-1.90%) |
Aug 28, 2023 | 8.620 | 8.620 | 8.220 | 8.400 | 5,479 | -0.30(-3.45%) |
Aug 25, 2023 | 8.900 | 8.920 | 8.670 | 8.700 | 3,171 | -0.25(-2.79%) |
Aug 24, 2023 | 8.870 | 8.950 | 8.720 | 8.950 | 3,831 | -0.03(-0.33%) |
Aug 23, 2023 | 8.910 | 8.990 | 8.790 | 8.980 | 5,019 | -0.02(-0.22%) |
Aug 22, 2023 | 9.010 | 9.010 | 8.590 | 9.000 | 10,652 | -0.10(-1.10%) |
Aug 21, 2023 | 8.890 | 9.110 | 8.880 | 9.100 | 17,860 | +0.10(+1.11%) |
Aug 18, 2023 | 8.900 | 9.150 | 8.900 | 9.000 | 7,048 | -0.14(-1.53%) |
Aug 17, 2023 | 8.440 | 9.140 | 8.295 | 9.140 | 20,351 | +0.78(+9.33%) |
Aug 16, 2023 | 8.330 | 8.520 | 8.280 | 8.360 | 8,819 | -0.03(-0.36%) |
Aug 15, 2023 | 8.410 | 8.510 | 8.300 | 8.390 | 14,855 | -0.13(-1.53%) |
Aug 14, 2023 | 8.540 | 8.945 | 8.422 | 8.520 | 21,915 | -0.48(-5.36%) |
Aug 11, 2023 | 8.723 | 9.344 | 8.250 | 9.003 | 13,493 | +0.15(+1.71%) |
Aug 10, 2023 | 9.000 | 9.072 | 8.700 | 8.851 | 5,276 | -0.16(-1.81%) |
Aug 09, 2023 | 8.550 | 9.345 | 8.550 | 9.015 | 12,301 | +0.69(+8.29%) |
Aug 08, 2023 | 8.684 | 8.684 | 8.100 | 8.325 | 6,874 | -0.12(-1.47%) |
Aug 07, 2023 | 8.733 | 8.733 | 8.370 | 8.450 | 8,327 | -0.28(-3.21%) |
Aug 04, 2023 | 9.000 | 9.000 | 8.703 | 8.730 | 8,475 | -0.26(-2.94%) |
Aug 03, 2023 | 9.180 | 9.450 | 8.835 | 8.994 | 15,066 | -0.31(-3.29%) |
Aug 02, 2023 | 8.850 | 9.450 | 8.550 | 9.300 | 15,613 | +0.42(+4.73%) |
Aug 01, 2023 | 9.300 | 9.450 | 8.707 | 8.880 | 22,050 | -0.13(-1.50%) |
Jul 31, 2023 | 8.250 | 9.291 | 8.101 | 9.015 | 32,002 | +0.77(+9.27%) |
Jul 28, 2023 | 8.355 | 8.355 | 7.875 | 8.250 | 10,167 | +0.39(+4.90%) |
Jul 27, 2023 | 8.691 | 8.700 | 7.800 | 7.864 | 10,726 | -0.93(-10.53%) |
Jul 26, 2023 | 8.100 | 8.954 | 7.653 | 8.790 | 19,939 | +1.14(+14.90%) |
Jul 25, 2023 | 8.400 | 8.400 | 7.500 | 7.650 | 9,308 | -0.31(-3.90%) |
Jul 24, 2023 | 9.090 | 9.105 | 7.960 | 7.960 | 14,320 | -0.99(-11.11%) |
Jul 21, 2023 | 8.850 | 9.450 | 8.405 | 8.955 | 67,208 | +0.39(+4.61%) |
Jul 20, 2023 | 8.774 | 8.774 | 7.950 | 8.560 | 17,265 | +0.31(+3.76%) |
Jul 19, 2023 | 8.191 | 8.998 | 7.950 | 8.250 | 78,534 | +0.01(+0.13%) |
Jul 18, 2023 | 8.250 | 8.550 | 7.965 | 8.239 | 14,400 | +0.01(+0.15%) |
Jul 17, 2023 | 7.312 | 8.250 | 6.960 | 8.227 | 20,972 | +0.83(+11.26%) |
Jul 14, 2023 | 7.611 | 7.803 | 6.825 | 7.395 | 26,091 | -0.26(-3.33%) |
Jul 13, 2023 | 7.515 | 7.650 | 6.750 | 7.650 | 143,757 | +0.60(+8.51%) |
Jul 12, 2023 | 7.308 | 7.350 | 6.962 | 7.050 | 23,417 | +0.04(+0.53%) |
Jul 11, 2023 | 7.470 | 7.470 | 6.978 | 7.013 | 7,215 | -0.13(-1.79%) |
Jul 10, 2023 | 6.960 | 7.485 | 6.904 | 7.140 | 5,102 | +0.09(+1.30%) |
Jul 07, 2023 | 7.051 | 7.275 | 6.900 | 7.048 | 1,561 | -0.15(-2.08%) |
Jul 06, 2023 | 7.200 | 7.200 | 6.827 | 7.199 | 2,409 | +0.15(+2.11%) |
Jul 05, 2023 | 6.900 | 7.200 | 6.827 | 7.050 | 3,086 | +0.03(+0.43%) |
Jul 03, 2023 | 7.008 | 7.200 | 6.825 | 7.020 | 4,863 | -0.18(-2.50%) |
Jun 30, 2023 | 6.900 | 7.200 | 6.900 | 7.200 | 2,171 | +0.00(+0.00%) |
Jun 29, 2023 | 6.750 | 7.200 | 6.765 | 7.200 | 3,933 | +0.30(+4.30%) |
Jun 28, 2023 | 6.897 | 7.020 | 6.750 | 6.903 | 3,540 | +0.00(+0.04%) |
Jun 27, 2023 | 7.141 | 7.185 | 6.750 | 6.900 | 8,948 | -0.10(-1.48%) |
Jun 26, 2023 | 6.900 | 7.170 | 6.825 | 7.003 | 3,989 | +0.22(+3.30%) |
Jun 23, 2023 | 7.050 | 7.344 | 6.750 | 6.780 | 15,424 | -0.25(-3.58%) |
Jun 22, 2023 | 8.089 | 8.089 | 6.902 | 7.032 | 15,138 | -1.07(-13.19%) |
Jun 21, 2023 | 8.400 | 8.400 | 7.650 | 8.100 | 8,619 | -0.03(-0.39%) |
Jun 20, 2023 | 7.950 | 8.535 | 7.801 | 8.132 | 22,108 | +0.18(+2.28%) |
Jun 16, 2023 | 7.650 | 7.950 | 7.350 | 7.950 | 21,264 | +0.45(+6.02%) |
Jun 15, 2023 | 7.500 | 7.500 | 7.245 | 7.498 | 4,003 | -0.00(-0.02%) |
Jun 14, 2023 | 7.968 | 7.968 | 7.479 | 7.500 | 3,093 | -0.53(-6.56%) |
Jun 13, 2023 | 7.500 | 8.250 | 7.202 | 8.027 | 13,373 | +0.67(+9.16%) |
Jun 12, 2023 | 7.074 | 7.500 | 7.051 | 7.353 | 8,573 | +0.29(+4.08%) |
Jun 09, 2023 | 7.050 | 7.470 | 7.050 | 7.065 | 2,030 | -0.13(-1.87%) |
Jun 08, 2023 | 7.350 | 7.500 | 6.976 | 7.200 | 6,124 | -0.30(-4.00%) |
Jun 07, 2023 | 6.900 | 7.500 | 6.750 | 7.500 | 9,450 | +0.30(+4.17%) |
Jun 06, 2023 | 7.500 | 7.500 | 7.103 | 7.200 | 4,376 | -0.18(-2.46%) |
Jun 05, 2023 | 7.200 | 7.498 | 6.903 | 7.381 | 8,099 | +0.29(+4.13%) |
Jun 02, 2023 | 7.050 | 7.319 | 6.900 | 7.089 | 7,609 | +0.00(+0.06%) |
Jun 01, 2023 | 7.200 | 7.335 | 6.750 | 7.085 | 45,972 | +0.03(+0.49%) |
May 31, 2023 | 6.750 | 7.200 | 6.750 | 7.050 | 13,082 | +0.30(+4.44%) |
May 30, 2023 | 6.655 | 7.041 | 6.655 | 6.750 | 3,052 | -0.15(-2.17%) |
May 26, 2023 | 6.750 | 7.050 | 6.601 | 6.900 | 4,162 | +0.15(+2.22%) |
May 25, 2023 | 6.949 | 7.048 | 6.750 | 6.750 | 2,924 | -0.15(-2.17%) |
May 24, 2023 | 6.601 | 6.975 | 6.601 | 6.900 | 1,310 | -0.11(-1.63%) |
May 23, 2023 | 7.050 | 7.050 | 6.600 | 7.014 | 2,741 | -0.04(-0.51%) |
May 22, 2023 | 6.900 | 7.050 | 6.752 | 7.050 | 6,906 | +0.15(+2.20%) |
May 19, 2023 | 6.899 | 6.899 | 6.600 | 6.899 | 2,107 | +0.19(+2.89%) |
May 18, 2023 | 6.300 | 6.924 | 6.300 | 6.705 | 6,925 | -0.34(-4.89%) |
May 17, 2023 | 6.750 | 7.050 | 6.450 | 7.050 | 3,853 | +0.15(+2.20%) |
May 16, 2023 | 6.450 | 7.050 | 6.450 | 6.899 | 7,637 | +0.60(+9.50%) |
May 15, 2023 | 6.600 | 6.737 | 6.256 | 6.300 | 3,232 | -0.15(-2.28%) |
May 12, 2023 | 6.600 | 6.600 | 6.258 | 6.447 | 3,364 | +0.15(+2.33%) |
May 11, 2023 | 6.540 | 6.897 | 6.188 | 6.300 | 1,437 | -0.08(-1.29%) |
May 10, 2023 | 6.600 | 6.796 | 6.383 | 6.383 | 1,475 | -0.39(-5.82%) |
May 09, 2023 | 7.050 | 7.050 | 6.150 | 6.777 | 3,272 | +0.03(+0.40%) |
May 08, 2023 | 6.300 | 7.050 | 5.865 | 6.750 | 9,689 | +0.30(+4.63%) |
May 05, 2023 | 6.450 | 6.899 | 6.150 | 6.452 | 6,703 | +0.15(+2.40%) |
May 04, 2023 | 5.775 | 6.459 | 5.775 | 6.300 | 7,655 | +0.51(+8.86%) |
May 03, 2023 | 6.060 | 6.060 | 5.775 | 5.787 | 4,210 | -0.14(-2.30%) |
May 02, 2023 | 6.000 | 6.000 | 5.775 | 5.923 | 4,514 | +0.01(+0.23%) |