Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 17.65 | 17.91 | 17.03 | 17.13 | 964,704 | -0.37(-2.11%) |
May 30, 2024 | 17.33 | 17.56 | 17.04 | 17.50 | 610,936 | +0.30(+1.74%) |
May 29, 2024 | 16.80 | 17.28 | 16.62 | 17.20 | 478,924 | +0.04(+0.23%) |
May 28, 2024 | 17.31 | 17.37 | 16.79 | 17.16 | 438,647 | +0.05(+0.29%) |
May 24, 2024 | 17.33 | 17.48 | 17.05 | 17.11 | 346,718 | -0.20(-1.16%) |
May 23, 2024 | 18.18 | 18.36 | 17.16 | 17.31 | 426,441 | -0.87(-4.79%) |
May 22, 2024 | 17.88 | 18.71 | 17.82 | 18.18 | 722,086 | +0.29(+1.62%) |
May 21, 2024 | 18.60 | 18.89 | 17.62 | 17.89 | 847,082 | -0.88(-4.69%) |
May 20, 2024 | 18.37 | 18.88 | 17.73 | 18.77 | 413,194 | +0.66(+3.64%) |
May 17, 2024 | 18.29 | 18.29 | 17.42 | 18.11 | 525,940 | -0.07(-0.39%) |
May 16, 2024 | 17.66 | 18.20 | 17.46 | 18.18 | 499,018 | +0.50(+2.83%) |
May 15, 2024 | 17.75 | 18.14 | 17.35 | 17.68 | 912,484 | +0.24(+1.38%) |
May 14, 2024 | 17.48 | 17.95 | 17.05 | 17.44 | 998,738 | -0.04(-0.23%) |
May 13, 2024 | 18.57 | 18.57 | 17.41 | 17.48 | 637,420 | -0.85(-4.64%) |
May 10, 2024 | 19.10 | 19.99 | 17.95 | 18.33 | 1,139,404 | -1.67(-8.35%) |
May 09, 2024 | 19.65 | 20.83 | 19.39 | 20.00 | 1,026,483 | -0.89(-4.26%) |
May 08, 2024 | 20.81 | 21.60 | 20.36 | 20.89 | 686,921 | -0.34(-1.60%) |
May 07, 2024 | 20.37 | 21.60 | 20.02 | 21.23 | 777,039 | +0.89(+4.38%) |
May 06, 2024 | 19.30 | 20.44 | 18.98 | 20.34 | 588,650 | +0.82(+4.20%) |
May 03, 2024 | 19.74 | 20.12 | 19.44 | 19.52 | 545,136 | +0.23(+1.19%) |
May 02, 2024 | 19.13 | 19.55 | 18.53 | 19.29 | 1,158,801 | +0.28(+1.47%) |
May 01, 2024 | 18.02 | 20.90 | 17.37 | 19.01 | 984,908 | +1.07(+5.96%) |
Apr 30, 2024 | 16.80 | 18.29 | 16.66 | 17.94 | 536,820 | +0.89(+5.22%) |
Apr 29, 2024 | 16.32 | 17.61 | 16.27 | 17.05 | 607,174 | +0.88(+5.44%) |
Apr 26, 2024 | 16.06 | 16.93 | 15.98 | 16.17 | 676,052 | +0.23(+1.44%) |
Apr 25, 2024 | 15.66 | 15.97 | 15.08 | 15.94 | 607,514 | -0.17(-1.06%) |
Apr 24, 2024 | 15.65 | 16.33 | 15.60 | 16.11 | 526,410 | +0.46(+2.94%) |
Apr 23, 2024 | 15.11 | 15.90 | 15.10 | 15.65 | 557,752 | +0.57(+3.78%) |
Apr 22, 2024 | 15.93 | 15.95 | 14.90 | 15.08 | 378,814 | -0.15(-0.98%) |
Apr 19, 2024 | 15.26 | 15.76 | 14.90 | 15.23 | 543,657 | -0.22(-1.42%) |
Apr 18, 2024 | 15.64 | 16.05 | 15.27 | 15.45 | 531,462 | -0.20(-1.28%) |
Apr 17, 2024 | 16.85 | 16.99 | 15.62 | 15.65 | 681,629 | -0.98(-5.89%) |
Apr 16, 2024 | 16.28 | 16.88 | 15.90 | 16.63 | 561,137 | +0.15(+0.91%) |
Apr 15, 2024 | 16.40 | 16.75 | 16.13 | 16.48 | 403,509 | +0.11(+0.67%) |
Apr 12, 2024 | 16.30 | 16.48 | 15.79 | 16.37 | 411,583 | -0.12(-0.73%) |
Apr 11, 2024 | 15.91 | 16.63 | 15.56 | 16.49 | 318,136 | +0.56(+3.52%) |
Apr 10, 2024 | 15.55 | 16.06 | 15.55 | 15.93 | 562,610 | -0.26(-1.61%) |
Apr 09, 2024 | 16.91 | 16.91 | 15.67 | 16.19 | 481,397 | -0.69(-4.09%) |
Apr 08, 2024 | 17.08 | 17.43 | 16.67 | 16.88 | 678,938 | -0.08(-0.47%) |
Apr 05, 2024 | 16.42 | 17.77 | 16.08 | 16.96 | 525,859 | +0.44(+2.66%) |
Apr 04, 2024 | 18.69 | 19.21 | 16.33 | 16.52 | 1,099,980 | -1.98(-10.70%) |
Apr 03, 2024 | 17.42 | 18.63 | 17.29 | 18.50 | 495,335 | +0.83(+4.70%) |
Apr 02, 2024 | 17.61 | 17.84 | 17.36 | 17.67 | 392,222 | -0.35(-1.94%) |
Apr 01, 2024 | 18.28 | 18.38 | 17.55 | 18.02 | 375,983 | -0.22(-1.21%) |
Mar 28, 2024 | 18.18 | 18.27 | 17.56 | 18.24 | 479,083 | +0.28(+1.56%) |
Mar 27, 2024 | 17.38 | 18.11 | 17.26 | 17.96 | 414,935 | +0.82(+4.78%) |
Mar 26, 2024 | 16.19 | 17.56 | 16.11 | 17.14 | 683,164 | +1.14(+7.13%) |
Mar 25, 2024 | 16.42 | 16.42 | 15.71 | 16.00 | 345,515 | -0.25(-1.54%) |
Mar 22, 2024 | 16.82 | 17.07 | 16.24 | 16.25 | 524,929 | -0.64(-3.79%) |
Mar 21, 2024 | 16.85 | 17.09 | 16.22 | 16.89 | 765,725 | +0.12(+0.72%) |
Mar 20, 2024 | 15.93 | 16.84 | 15.63 | 16.77 | 500,956 | +0.58(+3.58%) |
Mar 19, 2024 | 15.47 | 16.53 | 15.47 | 16.19 | 706,129 | +0.66(+4.25%) |
Mar 18, 2024 | 16.82 | 16.82 | 15.43 | 15.53 | 1,147,003 | -1.39(-8.22%) |
Mar 15, 2024 | 16.87 | 18.03 | 16.87 | 16.92 | 4,674,099 | -0.15(-0.88%) |
Mar 14, 2024 | 17.38 | 17.43 | 16.68 | 17.07 | 555,721 | -0.34(-1.95%) |
Mar 13, 2024 | 17.59 | 18.37 | 17.37 | 17.41 | 492,526 | -0.31(-1.75%) |
Mar 12, 2024 | 16.73 | 18.00 | 16.54 | 17.72 | 1,521,690 | +0.97(+5.79%) |
Mar 11, 2024 | 16.88 | 17.12 | 16.70 | 16.75 | 455,244 | -0.41(-2.39%) |
Mar 08, 2024 | 17.75 | 17.90 | 16.79 | 17.16 | 891,640 | -0.58(-3.27%) |
Mar 07, 2024 | 17.75 | 17.99 | 17.41 | 17.74 | 630,813 | +0.74(+4.35%) |
Mar 06, 2024 | 17.29 | 17.29 | 16.82 | 17.00 | 658,817 | +0.03(+0.18%) |
Mar 05, 2024 | 16.87 | 17.63 | 16.75 | 16.97 | 692,347 | -0.03(-0.18%) |
Mar 04, 2024 | 16.96 | 17.07 | 16.50 | 17.00 | 797,376 | +0.31(+1.86%) |
Mar 01, 2024 | 16.33 | 17.17 | 16.17 | 16.69 | 735,850 | +0.36(+2.20%) |
Feb 29, 2024 | 16.99 | 17.22 | 16.03 | 16.33 | 864,212 | -0.32(-1.92%) |
Feb 28, 2024 | 16.92 | 17.09 | 16.11 | 16.65 | 784,862 | -0.20(-1.19%) |
Feb 27, 2024 | 17.22 | 17.70 | 16.82 | 16.85 | 968,448 | -0.19(-1.12%) |
Feb 26, 2024 | 17.29 | 17.67 | 16.82 | 17.04 | 494,435 | -0.24(-1.39%) |
Feb 23, 2024 | 18.38 | 18.38 | 17.27 | 17.28 | 467,449 | -0.09(-0.52%) |
Feb 22, 2024 | 17.51 | 18.44 | 17.11 | 17.37 | 722,122 | -0.13(-0.74%) |
Feb 21, 2024 | 17.66 | 17.88 | 17.41 | 17.50 | 584,807 | -0.07(-0.40%) |
Feb 20, 2024 | 17.13 | 18.25 | 17.04 | 17.57 | 1,074,494 | +0.20(+1.15%) |
Feb 16, 2024 | 18.31 | 18.42 | 17.20 | 17.37 | 806,666 | -0.95(-5.19%) |
Feb 15, 2024 | 18.22 | 18.63 | 17.66 | 18.32 | 1,508,235 | +0.38(+2.12%) |
Feb 14, 2024 | 19.12 | 19.56 | 17.90 | 17.94 | 517,452 | -0.97(-5.13%) |
Feb 13, 2024 | 18.40 | 18.95 | 17.64 | 18.91 | 794,295 | -0.04(-0.21%) |
Feb 12, 2024 | 19.27 | 19.95 | 18.83 | 18.95 | 754,235 | -0.52(-2.67%) |
Feb 09, 2024 | 20.00 | 20.69 | 19.37 | 19.47 | 895,300 | -0.34(-1.72%) |
Feb 08, 2024 | 20.00 | 20.12 | 19.31 | 19.81 | 730,420 | -0.16(-0.80%) |
Feb 07, 2024 | 19.83 | 20.01 | 19.23 | 19.97 | 713,971 | +0.34(+1.73%) |
Feb 06, 2024 | 18.75 | 19.64 | 18.75 | 19.63 | 470,849 | +0.87(+4.64%) |
Feb 05, 2024 | 18.33 | 18.93 | 17.77 | 18.76 | 743,405 | +0.21(+1.13%) |
Feb 02, 2024 | 18.66 | 19.03 | 18.23 | 18.55 | 536,962 | -0.63(-3.28%) |
Feb 01, 2024 | 17.95 | 19.50 | 17.88 | 19.18 | 991,271 | +1.35(+7.57%) |
Jan 31, 2024 | 17.12 | 18.27 | 16.76 | 17.83 | 541,890 | +0.60(+3.48%) |
Jan 30, 2024 | 17.51 | 17.80 | 17.05 | 17.23 | 448,334 | -0.31(-1.77%) |
Jan 29, 2024 | 16.49 | 17.57 | 16.19 | 17.54 | 931,878 | +1.02(+6.17%) |
Jan 26, 2024 | 16.01 | 16.59 | 15.70 | 16.52 | 1,734,732 | +0.79(+5.02%) |
Jan 25, 2024 | 15.43 | 15.93 | 15.15 | 15.73 | 888,302 | +0.41(+2.68%) |
Jan 24, 2024 | 15.85 | 16.00 | 15.24 | 15.32 | 1,019,177 | -0.14(-0.91%) |
Jan 23, 2024 | 15.67 | 15.93 | 15.11 | 15.46 | 1,366,363 | -0.09(-0.58%) |
Jan 22, 2024 | 13.38 | 15.71 | 13.10 | 15.55 | 3,333,825 | +2.51(+19.25%) |
Jan 19, 2024 | 12.31 | 13.75 | 11.91 | 13.04 | 8,032,421 | +3.35(+34.57%) |
Jan 18, 2024 | 10.07 | 10.14 | 9.610 | 9.690 | 1,004,990 | -0.35(-3.49%) |
Jan 17, 2024 | 9.120 | 10.10 | 9.000 | 10.04 | 562,397 | +0.66(+7.04%) |
Jan 16, 2024 | 9.820 | 10.35 | 9.260 | 9.380 | 622,673 | -0.62(-6.20%) |
Jan 12, 2024 | 9.360 | 10.25 | 9.360 | 10.00 | 1,204,042 | +0.75(+8.11%) |
Jan 11, 2024 | 11.02 | 11.14 | 9.075 | 9.250 | 3,340,713 | -1.86(-16.74%) |
Jan 10, 2024 | 10.97 | 11.23 | 10.33 | 11.11 | 885,112 | +0.06(+0.54%) |
Jan 09, 2024 | 10.65 | 11.32 | 10.48 | 11.05 | 1,134,894 | +0.40(+3.76%) |
Jan 08, 2024 | 9.990 | 10.74 | 9.990 | 10.65 | 630,610 | +0.54(+5.34%) |
Jan 05, 2024 | 9.920 | 10.16 | 9.520 | 10.11 | 583,004 | -0.07(-0.69%) |
Jan 04, 2024 | 10.30 | 10.30 | 9.390 | 10.18 | 842,387 | +0.13(+1.29%) |
Jan 03, 2024 | 10.90 | 11.06 | 10.01 | 10.05 | 636,490 | -0.95(-8.64%) |
Jan 02, 2024 | 10.93 | 11.37 | 10.68 | 11.00 | 527,715 | +0.06(+0.55%) |
Dec 29, 2023 | 11.92 | 11.92 | 10.80 | 10.94 | 835,950 | -0.56(-4.87%) |
Dec 28, 2023 | 12.34 | 12.46 | 11.20 | 11.50 | 1,614,902 | -0.60(-4.96%) |
Dec 27, 2023 | 10.50 | 12.40 | 10.20 | 12.10 | 2,105,224 | +2.58(+27.10%) |
Dec 26, 2023 | 9.160 | 9.610 | 9.155 | 9.520 | 380,780 | +0.19(+2.04%) |
Dec 22, 2023 | 9.320 | 9.830 | 9.260 | 9.330 | 438,838 | +0.14(+1.52%) |
Dec 21, 2023 | 8.760 | 9.390 | 8.640 | 9.190 | 447,634 | +0.68(+7.99%) |
Dec 20, 2023 | 9.210 | 9.470 | 8.490 | 8.510 | 335,636 | -0.65(-7.10%) |
Dec 19, 2023 | 8.000 | 9.390 | 8.000 | 9.160 | 564,548 | +1.27(+16.10%) |
Dec 18, 2023 | 7.310 | 7.950 | 6.816 | 7.890 | 851,438 | +0.60(+8.23%) |
Dec 15, 2023 | 7.250 | 7.710 | 7.250 | 7.290 | 716,474 | +0.06(+0.83%) |
Dec 14, 2023 | 7.250 | 7.360 | 7.030 | 7.230 | 823,091 | +0.16(+2.26%) |
Dec 13, 2023 | 6.680 | 7.070 | 6.680 | 7.070 | 552,067 | +0.34(+5.05%) |
Dec 12, 2023 | 6.710 | 6.760 | 6.555 | 6.730 | 182,692 | +0.04(+0.60%) |
Dec 11, 2023 | 6.920 | 6.920 | 6.440 | 6.690 | 350,509 | -0.28(-4.02%) |
Dec 08, 2023 | 6.890 | 7.337 | 6.770 | 6.970 | 302,811 | +0.10(+1.46%) |
Dec 07, 2023 | 6.780 | 6.915 | 6.680 | 6.870 | 1,108,347 | +0.12(+1.78%) |
Dec 06, 2023 | 6.600 | 6.920 | 6.510 | 6.750 | 803,474 | +0.25(+3.85%) |
Dec 05, 2023 | 6.460 | 6.590 | 6.450 | 6.500 | 512,647 | +0.00(+0.00%) |
Dec 04, 2023 | 6.070 | 6.650 | 6.070 | 6.500 | 537,817 | +0.31(+5.01%) |
Dec 01, 2023 | 6.020 | 6.270 | 5.930 | 6.190 | 901,731 | +0.11(+1.81%) |
Nov 30, 2023 | 6.470 | 6.980 | 6.060 | 6.080 | 1,610,271 | -0.18(-2.88%) |
Nov 29, 2023 | 6.090 | 6.350 | 6.040 | 6.260 | 1,539,075 | +0.27(+4.51%) |
Nov 28, 2023 | 6.210 | 6.255 | 5.930 | 5.990 | 198,842 | -0.22(-3.54%) |
Nov 27, 2023 | 6.490 | 6.490 | 6.020 | 6.210 | 175,345 | -0.26(-4.02%) |
Nov 24, 2023 | 6.430 | 6.660 | 6.210 | 6.470 | 51,480 | +0.09(+1.41%) |
Nov 22, 2023 | 6.490 | 6.575 | 6.175 | 6.380 | 125,508 | +0.04(+0.63%) |
Nov 21, 2023 | 6.350 | 6.510 | 6.240 | 6.340 | 160,420 | -0.09(-1.40%) |
Nov 20, 2023 | 6.390 | 6.620 | 6.300 | 6.430 | 679,658 | +0.04(+0.63%) |
Nov 17, 2023 | 6.390 | 6.520 | 6.304 | 6.390 | 322,192 | +0.04(+0.63%) |
Nov 16, 2023 | 6.560 | 6.645 | 6.210 | 6.350 | 351,535 | -0.21(-3.20%) |
Nov 15, 2023 | 6.540 | 6.880 | 6.490 | 6.560 | 360,960 | +0.05(+0.77%) |
Nov 14, 2023 | 6.390 | 6.560 | 6.308 | 6.510 | 192,434 | +0.38(+6.20%) |
Nov 13, 2023 | 5.370 | 6.220 | 5.340 | 6.130 | 164,231 | +0.62(+11.25%) |
Nov 10, 2023 | 5.700 | 5.700 | 5.120 | 5.510 | 191,681 | -0.21(-3.67%) |
Nov 09, 2023 | 6.270 | 6.305 | 5.550 | 5.720 | 163,333 | -0.45(-7.29%) |
Nov 08, 2023 | 6.370 | 6.370 | 5.870 | 6.170 | 159,172 | -0.11(-1.75%) |
Nov 07, 2023 | 6.550 | 6.651 | 6.270 | 6.280 | 388,353 | -0.30(-4.56%) |
Nov 06, 2023 | 6.700 | 6.900 | 6.560 | 6.580 | 136,588 | -0.16(-2.37%) |
Nov 03, 2023 | 6.770 | 6.890 | 6.490 | 6.740 | 162,286 | +0.17(+2.59%) |
Nov 02, 2023 | 6.620 | 6.700 | 6.400 | 6.570 | 137,971 | +0.12(+1.86%) |
Nov 01, 2023 | 6.360 | 6.550 | 6.235 | 6.450 | 148,659 | +0.05(+0.78%) |
Oct 31, 2023 | 6.700 | 6.760 | 6.340 | 6.400 | 179,035 | -0.43(-6.30%) |
Oct 30, 2023 | 6.240 | 6.920 | 6.230 | 6.830 | 178,343 | +0.58(+9.28%) |
Oct 27, 2023 | 6.380 | 6.450 | 5.985 | 6.250 | 608,310 | -0.03(-0.48%) |
Oct 26, 2023 | 6.670 | 6.705 | 6.160 | 6.280 | 220,459 | -0.45(-6.69%) |
Oct 25, 2023 | 7.030 | 7.060 | 6.620 | 6.730 | 179,217 | -0.22(-3.17%) |
Oct 24, 2023 | 6.850 | 7.240 | 6.810 | 6.950 | 163,905 | +0.22(+3.27%) |
Oct 23, 2023 | 6.810 | 6.940 | 6.570 | 6.730 | 133,431 | -0.10(-1.46%) |
Oct 20, 2023 | 7.350 | 7.350 | 6.629 | 6.830 | 697,988 | -0.53(-7.20%) |
Oct 19, 2023 | 7.300 | 7.590 | 7.060 | 7.360 | 258,597 | +0.14(+1.94%) |
Oct 18, 2023 | 7.150 | 7.590 | 7.020 | 7.220 | 197,497 | +0.01(+0.14%) |
Oct 17, 2023 | 6.940 | 7.370 | 6.770 | 7.210 | 156,862 | +0.29(+4.19%) |
Oct 16, 2023 | 6.710 | 6.960 | 6.560 | 6.920 | 97,029 | +0.21(+3.13%) |
Oct 13, 2023 | 6.580 | 6.930 | 6.530 | 6.710 | 96,393 | +0.07(+1.05%) |
Oct 12, 2023 | 6.860 | 6.990 | 6.520 | 6.640 | 135,274 | -0.21(-3.07%) |
Oct 11, 2023 | 7.230 | 7.520 | 6.810 | 6.850 | 116,875 | -0.34(-4.73%) |
Oct 10, 2023 | 6.680 | 7.330 | 6.532 | 7.190 | 196,797 | +0.46(+6.84%) |
Oct 09, 2023 | 7.110 | 7.110 | 6.475 | 6.730 | 151,977 | -0.35(-4.94%) |
Oct 06, 2023 | 7.150 | 7.690 | 6.910 | 7.080 | 357,502 | +0.32(+4.73%) |
Oct 05, 2023 | 6.150 | 7.000 | 6.050 | 6.760 | 231,563 | +0.75(+12.48%) |
Oct 04, 2023 | 5.980 | 6.130 | 5.850 | 6.010 | 166,780 | +0.19(+3.26%) |
Oct 03, 2023 | 5.800 | 5.930 | 5.640 | 5.820 | 167,957 | +0.05(+0.87%) |
Oct 02, 2023 | 5.730 | 5.850 | 5.600 | 5.770 | 114,029 | +0.04(+0.70%) |
Sep 29, 2023 | 5.880 | 5.880 | 5.490 | 5.730 | 115,013 | -0.16(-2.72%) |
Sep 28, 2023 | 6.030 | 6.115 | 5.780 | 5.890 | 92,176 | -0.21(-3.44%) |
Sep 27, 2023 | 6.110 | 6.260 | 5.760 | 6.100 | 123,553 | -0.01(-0.16%) |
Sep 26, 2023 | 5.900 | 6.420 | 5.900 | 6.110 | 105,962 | +0.19(+3.21%) |
Sep 25, 2023 | 5.900 | 6.000 | 5.840 | 5.920 | 113,019 | -0.07(-1.17%) |
Sep 22, 2023 | 6.150 | 6.150 | 5.900 | 5.990 | 110,084 | -0.16(-2.60%) |
Sep 21, 2023 | 6.080 | 6.390 | 6.050 | 6.150 | 103,493 | -0.05(-0.81%) |
Sep 20, 2023 | 6.260 | 6.390 | 6.075 | 6.200 | 70,389 | +0.03(+0.49%) |
Sep 19, 2023 | 6.300 | 6.440 | 6.110 | 6.170 | 132,488 | -0.16(-2.53%) |
Sep 18, 2023 | 6.410 | 6.520 | 6.130 | 6.330 | 139,586 | -0.09(-1.40%) |
Sep 15, 2023 | 6.730 | 6.940 | 6.140 | 6.420 | 236,303 | -0.31(-4.61%) |
Sep 14, 2023 | 6.460 | 6.750 | 6.410 | 6.730 | 155,190 | +0.36(+5.65%) |
Sep 13, 2023 | 6.590 | 6.590 | 6.330 | 6.370 | 474,511 | -0.21(-3.19%) |
Sep 12, 2023 | 6.640 | 6.640 | 6.455 | 6.580 | 75,213 | +0.04(+0.61%) |
Sep 11, 2023 | 6.500 | 6.660 | 6.310 | 6.540 | 74,001 | +0.27(+4.31%) |
Sep 08, 2023 | 6.490 | 6.490 | 6.190 | 6.270 | 77,688 | -0.22(-3.39%) |
Sep 07, 2023 | 6.500 | 6.570 | 6.220 | 6.490 | 108,088 | +0.00(+0.00%) |
Sep 06, 2023 | 6.570 | 6.570 | 5.925 | 6.490 | 140,788 | -0.04(-0.61%) |
Sep 05, 2023 | 6.420 | 6.560 | 6.270 | 6.530 | 164,088 | +0.08(+1.24%) |
Sep 01, 2023 | 6.300 | 6.495 | 6.240 | 6.450 | 97,551 | +0.20(+3.20%) |
Aug 31, 2023 | 6.280 | 6.375 | 6.080 | 6.250 | 113,290 | +0.07(+1.13%) |
Aug 30, 2023 | 6.750 | 6.840 | 6.070 | 6.180 | 162,324 | -0.59(-8.71%) |
Aug 29, 2023 | 6.920 | 7.130 | 6.750 | 6.770 | 60,779 | -0.14(-2.03%) |
Aug 28, 2023 | 7.130 | 7.225 | 6.750 | 6.910 | 115,645 | -0.22(-3.09%) |
Aug 25, 2023 | 7.150 | 7.280 | 6.880 | 7.130 | 101,087 | -0.03(-0.42%) |
Aug 24, 2023 | 7.270 | 7.270 | 7.080 | 7.160 | 58,371 | -0.12(-1.65%) |
Aug 23, 2023 | 7.250 | 7.510 | 7.240 | 7.280 | 81,626 | -0.03(-0.41%) |
Aug 22, 2023 | 7.280 | 7.525 | 7.180 | 7.310 | 114,530 | +0.04(+0.55%) |
Aug 21, 2023 | 7.170 | 7.460 | 6.800 | 7.270 | 150,114 | +0.08(+1.11%) |
Aug 18, 2023 | 7.000 | 7.300 | 7.000 | 7.190 | 134,232 | +0.11(+1.55%) |
Aug 17, 2023 | 7.170 | 7.335 | 6.734 | 7.080 | 141,779 | -0.15(-2.07%) |
Aug 16, 2023 | 7.240 | 7.270 | 6.970 | 7.230 | 125,817 | -0.07(-0.96%) |
Aug 15, 2023 | 6.790 | 7.372 | 6.730 | 7.300 | 169,257 | +0.53(+7.83%) |
Aug 14, 2023 | 6.700 | 6.879 | 6.310 | 6.770 | 216,574 | +0.06(+0.89%) |
Aug 11, 2023 | 6.740 | 7.080 | 6.530 | 6.710 | 208,568 | -0.03(-0.45%) |
Aug 10, 2023 | 6.500 | 7.030 | 6.500 | 6.740 | 124,965 | +0.25(+3.85%) |
Aug 09, 2023 | 6.260 | 6.540 | 6.230 | 6.490 | 155,676 | +0.23(+3.67%) |
Aug 08, 2023 | 6.270 | 6.640 | 6.150 | 6.260 | 150,104 | -0.07(-1.11%) |
Aug 07, 2023 | 6.570 | 6.720 | 6.250 | 6.330 | 137,018 | -0.31(-4.67%) |
Aug 04, 2023 | 6.640 | 6.860 | 6.500 | 6.640 | 97,203 | +0.09(+1.37%) |
Aug 03, 2023 | 6.690 | 6.810 | 6.540 | 6.550 | 117,254 | -0.20(-2.96%) |
Aug 02, 2023 | 6.910 | 6.910 | 6.550 | 6.750 | 113,260 | -0.30(-4.26%) |
Aug 01, 2023 | 7.230 | 7.290 | 6.990 | 7.050 | 97,118 | -0.24(-3.29%) |
Jul 31, 2023 | 7.060 | 7.390 | 7.060 | 7.290 | 114,472 | +0.27(+3.85%) |
Jul 28, 2023 | 6.690 | 7.210 | 6.690 | 7.020 | 224,024 | +0.38(+5.72%) |
Jul 27, 2023 | 7.240 | 7.240 | 6.580 | 6.640 | 170,295 | -0.59(-8.16%) |
Jul 26, 2023 | 6.990 | 7.420 | 6.990 | 7.230 | 136,449 | +0.24(+3.43%) |
Jul 25, 2023 | 7.330 | 7.360 | 6.950 | 6.990 | 570,505 | -0.38(-5.16%) |
Jul 24, 2023 | 7.670 | 7.685 | 7.200 | 7.370 | 160,018 | -0.32(-4.16%) |
Jul 21, 2023 | 7.370 | 7.920 | 7.370 | 7.690 | 292,455 | +0.35(+4.77%) |
Jul 20, 2023 | 7.150 | 7.510 | 7.000 | 7.340 | 864,159 | +0.19(+2.66%) |
Jul 19, 2023 | 7.130 | 7.320 | 7.020 | 7.150 | 220,783 | +0.02(+0.28%) |
Jul 18, 2023 | 7.270 | 7.450 | 7.080 | 7.130 | 95,771 | -0.14(-1.93%) |
Jul 17, 2023 | 7.240 | 7.530 | 7.200 | 7.270 | 139,110 | +0.05(+0.69%) |
Jul 14, 2023 | 7.470 | 7.520 | 7.170 | 7.220 | 118,360 | -0.25(-3.35%) |
Jul 13, 2023 | 7.490 | 7.830 | 7.430 | 7.470 | 211,353 | -0.01(-0.13%) |
Jul 12, 2023 | 7.220 | 7.530 | 7.080 | 7.480 | 386,301 | +0.44(+6.25%) |
Jul 11, 2023 | 7.150 | 7.350 | 7.000 | 7.040 | 333,872 | -0.17(-2.36%) |
Jul 10, 2023 | 7.290 | 7.770 | 7.110 | 7.210 | 315,754 | -0.08(-1.10%) |
Jul 07, 2023 | 7.460 | 7.550 | 7.180 | 7.290 | 85,422 | -0.14(-1.88%) |
Jul 06, 2023 | 7.610 | 7.670 | 7.310 | 7.430 | 248,914 | -0.23(-3.00%) |
Jul 05, 2023 | 7.500 | 7.780 | 7.400 | 7.660 | 249,255 | +0.12(+1.59%) |
Jul 03, 2023 | 7.610 | 7.860 | 7.470 | 7.540 | 88,994 | -0.21(-2.71%) |
Jun 30, 2023 | 7.980 | 7.980 | 7.450 | 7.750 | 399,717 | +0.22(+2.92%) |
Jun 29, 2023 | 7.520 | 7.620 | 7.440 | 7.530 | 226,503 | -0.03(-0.40%) |
Jun 28, 2023 | 7.950 | 8.045 | 7.470 | 7.560 | 195,985 | +0.05(+0.67%) |
Jun 27, 2023 | 6.880 | 7.660 | 6.760 | 7.510 | 375,605 | +0.65(+9.48%) |
Jun 26, 2023 | 7.540 | 7.590 | 6.830 | 6.860 | 253,162 | -0.74(-9.74%) |
Jun 23, 2023 | 7.780 | 7.830 | 7.400 | 7.600 | 1,061,541 | -0.23(-2.94%) |
Jun 22, 2023 | 7.900 | 8.149 | 7.770 | 7.830 | 208,957 | -0.14(-1.76%) |
Jun 21, 2023 | 8.170 | 8.265 | 7.900 | 7.970 | 200,933 | -0.22(-2.69%) |
Jun 20, 2023 | 7.960 | 8.410 | 7.560 | 8.190 | 295,260 | -0.11(-1.33%) |
Jun 16, 2023 | 8.910 | 8.910 | 8.270 | 8.300 | 278,812 | -0.42(-4.82%) |