Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 8.800 | 9.140 | 8.760 | 8.980 | 279,152 | +0.18(+2.05%) |
May 23, 2024 | 9.090 | 9.090 | 8.730 | 8.800 | 276,302 | -0.13(-1.46%) |
May 22, 2024 | 8.820 | 9.050 | 8.820 | 8.930 | 230,485 | +0.10(+1.13%) |
May 21, 2024 | 9.130 | 9.150 | 8.810 | 8.830 | 264,869 | -0.36(-3.92%) |
May 20, 2024 | 9.090 | 9.310 | 9.075 | 9.190 | 315,140 | +0.16(+1.77%) |
May 17, 2024 | 9.130 | 9.250 | 8.990 | 9.030 | 292,480 | -0.07(-0.77%) |
May 16, 2024 | 8.920 | 9.140 | 8.790 | 9.100 | 404,491 | +0.22(+2.48%) |
May 15, 2024 | 9.150 | 9.160 | 8.830 | 8.880 | 301,241 | -0.10(-1.11%) |
May 14, 2024 | 8.940 | 9.060 | 8.880 | 8.980 | 357,043 | +0.09(+1.01%) |
May 13, 2024 | 8.720 | 9.020 | 8.720 | 8.890 | 322,392 | +0.15(+1.72%) |
May 10, 2024 | 8.930 | 9.000 | 8.590 | 8.740 | 306,001 | -0.06(-0.68%) |
May 09, 2024 | 9.060 | 9.190 | 8.720 | 8.800 | 332,215 | -0.26(-2.87%) |
May 08, 2024 | 9.350 | 9.553 | 8.980 | 9.060 | 352,398 | -0.41(-4.33%) |
May 07, 2024 | 9.440 | 9.510 | 9.140 | 9.470 | 474,003 | +0.02(+0.21%) |
May 06, 2024 | 9.750 | 9.800 | 9.100 | 9.450 | 401,257 | -0.30(-3.08%) |
May 03, 2024 | 9.660 | 9.760 | 9.390 | 9.750 | 364,184 | +0.29(+3.07%) |
May 02, 2024 | 9.350 | 9.510 | 8.940 | 9.460 | 575,509 | +0.13(+1.39%) |
May 01, 2024 | 8.730 | 9.620 | 8.670 | 9.330 | 1,110,399 | +0.63(+7.24%) |
Apr 30, 2024 | 8.580 | 8.790 | 8.510 | 8.700 | 335,349 | +0.10(+1.16%) |
Apr 29, 2024 | 8.470 | 8.720 | 8.410 | 8.600 | 364,643 | +0.25(+2.99%) |
Apr 26, 2024 | 8.170 | 8.660 | 8.100 | 8.350 | 520,298 | +0.26(+3.21%) |
Apr 25, 2024 | 8.090 | 8.190 | 7.660 | 8.090 | 534,699 | -0.17(-2.06%) |
Apr 24, 2024 | 8.460 | 8.545 | 8.155 | 8.260 | 334,679 | -0.24(-2.82%) |
Apr 23, 2024 | 8.440 | 8.830 | 8.309 | 8.500 | 510,439 | +0.29(+3.53%) |
Apr 22, 2024 | 8.570 | 8.600 | 8.145 | 8.210 | 394,606 | -0.26(-3.07%) |
Apr 19, 2024 | 8.410 | 8.650 | 8.250 | 8.470 | 487,876 | +0.03(+0.36%) |
Apr 18, 2024 | 9.020 | 9.190 | 8.380 | 8.440 | 918,106 | -0.62(-6.84%) |
Apr 17, 2024 | 9.280 | 9.280 | 8.880 | 9.060 | 456,563 | -0.12(-1.31%) |
Apr 16, 2024 | 9.140 | 9.470 | 9.050 | 9.180 | 477,153 | -0.06(-0.65%) |
Apr 15, 2024 | 9.000 | 9.300 | 8.947 | 9.240 | 459,614 | +0.22(+2.44%) |
Apr 12, 2024 | 9.240 | 9.240 | 8.930 | 9.020 | 689,994 | -0.22(-2.38%) |
Apr 11, 2024 | 9.320 | 9.440 | 9.170 | 9.240 | 442,524 | -0.03(-0.32%) |
Apr 10, 2024 | 9.200 | 9.420 | 9.030 | 9.270 | 390,698 | -0.06(-0.64%) |
Apr 09, 2024 | 9.990 | 9.990 | 9.125 | 9.330 | 801,112 | -0.60(-6.04%) |
Apr 08, 2024 | 9.850 | 10.10 | 9.650 | 9.930 | 476,496 | +0.06(+0.61%) |
Apr 05, 2024 | 9.460 | 10.00 | 9.430 | 9.870 | 443,028 | +0.34(+3.57%) |
Apr 04, 2024 | 9.500 | 9.700 | 9.350 | 9.530 | 633,597 | +0.13(+1.38%) |
Apr 03, 2024 | 9.310 | 9.685 | 9.210 | 9.400 | 551,670 | +0.12(+1.29%) |
Apr 02, 2024 | 9.420 | 9.620 | 9.270 | 9.280 | 510,680 | -0.19(-2.01%) |
Apr 01, 2024 | 10.22 | 10.22 | 9.405 | 9.470 | 723,001 | -0.75(-7.34%) |
Mar 28, 2024 | 10.48 | 11.27 | 10.15 | 10.22 | 1,645,010 | +0.26(+2.61%) |
Mar 27, 2024 | 10.13 | 10.20 | 9.650 | 9.960 | 1,177,839 | -0.04(-0.40%) |
Mar 26, 2024 | 9.200 | 10.15 | 9.175 | 10.00 | 2,377,291 | +0.87(+9.53%) |
Mar 25, 2024 | 8.660 | 9.390 | 8.660 | 9.130 | 1,290,393 | +0.48(+5.55%) |
Mar 22, 2024 | 9.000 | 9.100 | 8.560 | 8.650 | 769,139 | -0.35(-3.89%) |
Mar 21, 2024 | 8.850 | 9.000 | 8.700 | 9.000 | 731,573 | +0.30(+3.45%) |
Mar 20, 2024 | 8.540 | 8.850 | 8.410 | 8.700 | 627,107 | +0.24(+2.84%) |
Mar 19, 2024 | 9.080 | 9.080 | 8.400 | 8.460 | 1,145,657 | -0.66(-7.24%) |
Mar 18, 2024 | 9.170 | 9.390 | 8.950 | 9.120 | 1,157,056 | -0.04(-0.44%) |
Mar 15, 2024 | 8.940 | 9.295 | 8.940 | 9.160 | 2,417,905 | +0.16(+1.78%) |
Mar 14, 2024 | 8.940 | 9.000 | 8.780 | 9.000 | 580,628 | +0.00(+0.00%) |
Mar 13, 2024 | 8.420 | 9.030 | 8.405 | 9.000 | 660,996 | +0.54(+6.38%) |
Mar 12, 2024 | 8.310 | 8.490 | 8.245 | 8.460 | 388,166 | +0.17(+2.05%) |
Mar 11, 2024 | 8.590 | 8.780 | 8.250 | 8.290 | 471,341 | -0.40(-4.60%) |
Mar 08, 2024 | 9.020 | 9.100 | 8.630 | 8.690 | 521,567 | -0.26(-2.91%) |
Mar 07, 2024 | 8.940 | 9.060 | 8.610 | 8.950 | 607,117 | +0.03(+0.34%) |
Mar 06, 2024 | 9.000 | 9.040 | 8.690 | 8.920 | 549,610 | +0.04(+0.45%) |
Mar 05, 2024 | 9.320 | 9.320 | 8.720 | 8.880 | 1,012,002 | +0.23(+2.66%) |
Mar 04, 2024 | 8.750 | 8.750 | 8.460 | 8.650 | 332,544 | -0.06(-0.69%) |
Mar 01, 2024 | 8.430 | 8.870 | 8.420 | 8.710 | 658,585 | +0.34(+4.06%) |
Feb 29, 2024 | 9.050 | 9.100 | 8.120 | 8.370 | 972,028 | -0.65(-7.21%) |
Feb 28, 2024 | 8.870 | 9.190 | 8.830 | 9.020 | 1,173,327 | +0.20(+2.27%) |
Feb 27, 2024 | 8.780 | 8.960 | 8.460 | 8.820 | 1,961,223 | +0.07(+0.80%) |
Feb 26, 2024 | 8.570 | 9.150 | 8.196 | 8.750 | 1,398,131 | +0.40(+4.79%) |
Feb 23, 2024 | 7.660 | 8.500 | 7.660 | 8.350 | 992,578 | +0.75(+9.87%) |
Feb 22, 2024 | 7.500 | 7.790 | 7.500 | 7.600 | 504,612 | +0.14(+1.88%) |
Feb 21, 2024 | 7.570 | 7.675 | 7.180 | 7.460 | 727,481 | -0.06(-0.80%) |
Feb 20, 2024 | 6.900 | 7.890 | 6.700 | 7.520 | 1,277,447 | +0.35(+4.88%) |
Feb 16, 2024 | 7.200 | 7.250 | 7.090 | 7.170 | 248,677 | -0.09(-1.24%) |
Feb 15, 2024 | 7.130 | 7.320 | 7.060 | 7.260 | 289,325 | +0.16(+2.25%) |
Feb 14, 2024 | 7.120 | 7.330 | 7.020 | 7.100 | 302,277 | +0.08(+1.14%) |
Feb 13, 2024 | 7.250 | 7.250 | 6.960 | 7.020 | 493,974 | -0.44(-5.90%) |
Feb 12, 2024 | 7.180 | 7.870 | 7.160 | 7.460 | 731,473 | +0.38(+5.37%) |
Feb 09, 2024 | 6.540 | 7.105 | 6.490 | 7.080 | 406,253 | +0.59(+9.09%) |
Feb 08, 2024 | 6.330 | 6.540 | 6.330 | 6.490 | 268,353 | +0.19(+3.02%) |
Feb 07, 2024 | 6.550 | 6.590 | 6.290 | 6.300 | 319,189 | -0.20(-3.08%) |
Feb 06, 2024 | 6.410 | 6.540 | 6.375 | 6.500 | 331,170 | +0.13(+2.04%) |
Feb 05, 2024 | 6.360 | 6.500 | 6.260 | 6.370 | 355,895 | +0.02(+0.31%) |
Feb 02, 2024 | 6.250 | 6.440 | 6.180 | 6.350 | 172,231 | -0.05(-0.78%) |
Feb 01, 2024 | 6.320 | 6.400 | 6.170 | 6.400 | 229,506 | +0.19(+3.06%) |
Jan 31, 2024 | 6.210 | 6.400 | 6.130 | 6.210 | 273,059 | -0.04(-0.64%) |
Jan 30, 2024 | 6.520 | 6.520 | 6.200 | 6.250 | 258,821 | -0.23(-3.55%) |
Jan 29, 2024 | 6.280 | 6.540 | 6.250 | 6.480 | 178,048 | +0.20(+3.10%) |
Jan 26, 2024 | 6.580 | 6.630 | 6.245 | 6.285 | 212,148 | -0.23(-3.60%) |
Jan 25, 2024 | 6.410 | 6.620 | 6.350 | 6.520 | 284,449 | +0.14(+2.19%) |
Jan 24, 2024 | 6.830 | 7.000 | 6.260 | 6.380 | 478,545 | -0.39(-5.76%) |
Jan 23, 2024 | 6.470 | 6.800 | 6.375 | 6.770 | 487,833 | +0.35(+5.45%) |
Jan 22, 2024 | 6.080 | 6.435 | 6.040 | 6.420 | 452,111 | +0.37(+6.12%) |
Jan 19, 2024 | 6.120 | 6.210 | 5.995 | 6.050 | 293,185 | -0.03(-0.49%) |
Jan 18, 2024 | 6.090 | 6.140 | 5.910 | 6.080 | 207,023 | -0.01(-0.16%) |
Jan 17, 2024 | 5.920 | 6.130 | 5.805 | 6.090 | 344,772 | +0.15(+2.53%) |
Jan 16, 2024 | 5.910 | 6.140 | 5.750 | 5.940 | 323,020 | +0.03(+0.51%) |
Jan 12, 2024 | 5.850 | 6.000 | 5.830 | 5.910 | 164,925 | +0.06(+1.03%) |
Jan 11, 2024 | 5.930 | 5.950 | 5.740 | 5.850 | 158,167 | -0.08(-1.35%) |
Jan 10, 2024 | 5.910 | 6.040 | 5.680 | 5.930 | 296,110 | +0.02(+0.34%) |
Jan 09, 2024 | 5.950 | 6.090 | 5.770 | 5.910 | 325,771 | -0.08(-1.34%) |
Jan 08, 2024 | 5.670 | 6.070 | 5.620 | 5.990 | 290,792 | +0.31(+5.46%) |
Jan 05, 2024 | 5.740 | 5.740 | 5.480 | 5.680 | 352,033 | +0.04(+0.71%) |
Jan 04, 2024 | 5.500 | 5.720 | 5.190 | 5.640 | 286,121 | +0.14(+2.55%) |
Jan 03, 2024 | 5.560 | 5.590 | 5.380 | 5.500 | 372,283 | -0.08(-1.43%) |
Jan 02, 2024 | 5.510 | 5.760 | 5.450 | 5.580 | 296,691 | +0.10(+1.82%) |
Dec 29, 2023 | 5.670 | 5.750 | 5.480 | 5.480 | 379,191 | -0.15(-2.66%) |
Dec 28, 2023 | 5.660 | 5.790 | 5.530 | 5.630 | 307,443 | -0.01(-0.18%) |
Dec 27, 2023 | 5.670 | 5.670 | 5.460 | 5.640 | 241,376 | +0.11(+1.99%) |
Dec 26, 2023 | 5.220 | 5.660 | 5.185 | 5.530 | 367,698 | +0.37(+7.17%) |
Dec 22, 2023 | 5.100 | 5.410 | 5.100 | 5.160 | 444,473 | +0.06(+1.18%) |
Dec 21, 2023 | 5.070 | 5.290 | 5.020 | 5.100 | 229,190 | +0.06(+1.19%) |
Dec 20, 2023 | 5.260 | 5.340 | 5.020 | 5.040 | 363,775 | -0.20(-3.82%) |
Dec 19, 2023 | 5.100 | 5.315 | 5.040 | 5.240 | 394,622 | +0.02(+0.38%) |
Dec 18, 2023 | 5.230 | 5.310 | 5.170 | 5.220 | 297,076 | +0.01(+0.19%) |
Dec 15, 2023 | 5.350 | 5.350 | 5.090 | 5.210 | 607,326 | +0.00(+0.00%) |
Dec 14, 2023 | 5.420 | 5.520 | 5.160 | 5.210 | 533,898 | -0.11(-2.07%) |
Dec 13, 2023 | 5.130 | 5.330 | 5.090 | 5.320 | 318,188 | +0.15(+2.90%) |
Dec 12, 2023 | 5.130 | 5.210 | 5.010 | 5.170 | 285,996 | +0.04(+0.78%) |
Dec 11, 2023 | 5.350 | 5.350 | 5.010 | 5.130 | 386,360 | -0.19(-3.57%) |
Dec 08, 2023 | 5.200 | 5.385 | 5.130 | 5.320 | 397,272 | +0.10(+1.92%) |
Dec 07, 2023 | 5.210 | 5.330 | 5.125 | 5.220 | 324,164 | +0.02(+0.38%) |
Dec 06, 2023 | 5.270 | 5.340 | 5.150 | 5.200 | 485,343 | -0.01(-0.19%) |
Dec 05, 2023 | 5.170 | 5.360 | 5.110 | 5.210 | 558,308 | +0.00(+0.00%) |
Dec 04, 2023 | 4.940 | 5.210 | 4.940 | 5.210 | 743,920 | +0.26(+5.25%) |
Dec 01, 2023 | 4.830 | 4.950 | 4.780 | 4.950 | 443,796 | +0.12(+2.48%) |
Nov 30, 2023 | 4.890 | 4.960 | 4.765 | 4.830 | 625,605 | +0.03(+0.63%) |
Nov 29, 2023 | 4.830 | 4.950 | 4.770 | 4.800 | 483,716 | -0.02(-0.31%) |
Nov 28, 2023 | 4.670 | 4.890 | 4.652 | 4.815 | 446,488 | +0.14(+2.88%) |
Nov 27, 2023 | 4.810 | 4.810 | 4.660 | 4.680 | 377,959 | -0.08(-1.68%) |
Nov 24, 2023 | 4.750 | 4.790 | 4.670 | 4.760 | 274,753 | +0.03(+0.63%) |
Nov 22, 2023 | 4.740 | 4.780 | 4.650 | 4.730 | 309,284 | +0.03(+0.64%) |
Nov 21, 2023 | 4.760 | 4.840 | 4.640 | 4.700 | 519,320 | -0.08(-1.67%) |
Nov 20, 2023 | 4.770 | 5.010 | 4.730 | 4.780 | 635,844 | +0.07(+1.49%) |
Nov 17, 2023 | 4.570 | 4.740 | 4.530 | 4.710 | 541,495 | +0.20(+4.43%) |
Nov 16, 2023 | 4.500 | 4.580 | 4.280 | 4.510 | 795,812 | -0.02(-0.44%) |
Nov 15, 2023 | 4.270 | 4.630 | 4.270 | 4.530 | 1,302,389 | +0.30(+7.09%) |
Nov 14, 2023 | 4.090 | 4.285 | 4.010 | 4.230 | 744,356 | +0.23(+5.75%) |
Nov 13, 2023 | 3.900 | 4.010 | 3.760 | 4.000 | 926,980 | +0.27(+7.24%) |
Nov 10, 2023 | 3.580 | 4.098 | 3.500 | 3.730 | 1,813,712 | +0.30(+8.75%) |
Nov 09, 2023 | 3.600 | 3.640 | 3.380 | 3.430 | 386,217 | -0.15(-4.19%) |
Nov 08, 2023 | 3.600 | 3.600 | 3.470 | 3.580 | 502,219 | -0.01(-0.28%) |
Nov 07, 2023 | 3.590 | 3.750 | 3.550 | 3.590 | 550,952 | +0.01(+0.28%) |
Nov 06, 2023 | 3.800 | 3.940 | 3.550 | 3.580 | 3,111,716 | -0.19(-5.04%) |
Nov 03, 2023 | 3.720 | 3.900 | 3.645 | 3.770 | 976,039 | +0.12(+3.29%) |
Nov 02, 2023 | 3.400 | 3.650 | 3.400 | 3.650 | 431,292 | +0.09(+2.53%) |
Nov 01, 2023 | 3.550 | 3.660 | 3.525 | 3.560 | 423,663 | -0.01(-0.28%) |
Oct 31, 2023 | 3.470 | 3.690 | 3.470 | 3.570 | 355,219 | +0.09(+2.59%) |
Oct 30, 2023 | 3.450 | 3.620 | 3.450 | 3.480 | 373,267 | +0.01(+0.29%) |
Oct 27, 2023 | 3.590 | 3.600 | 3.430 | 3.470 | 258,741 | -0.05(-1.42%) |
Oct 26, 2023 | 3.450 | 3.590 | 3.420 | 3.520 | 324,918 | +0.04(+1.15%) |
Oct 25, 2023 | 3.480 | 3.527 | 3.400 | 3.480 | 284,654 | +0.00(+0.00%) |
Oct 24, 2023 | 3.400 | 3.540 | 3.400 | 3.480 | 510,118 | +0.07(+2.05%) |
Oct 23, 2023 | 3.480 | 3.540 | 3.400 | 3.410 | 429,689 | -0.10(-2.85%) |
Oct 20, 2023 | 3.350 | 3.550 | 3.350 | 3.510 | 649,307 | +0.13(+3.85%) |
Oct 19, 2023 | 3.540 | 3.560 | 3.350 | 3.380 | 1,002,305 | -0.21(-5.85%) |
Oct 18, 2023 | 3.660 | 3.700 | 3.530 | 3.590 | 467,191 | -0.08(-2.18%) |
Oct 17, 2023 | 3.660 | 3.800 | 3.651 | 3.670 | 480,548 | +0.00(+0.00%) |
Oct 16, 2023 | 3.670 | 3.750 | 3.580 | 3.670 | 671,430 | -0.06(-1.61%) |
Oct 13, 2023 | 3.760 | 3.860 | 3.710 | 3.730 | 522,734 | -0.02(-0.53%) |
Oct 12, 2023 | 3.960 | 4.000 | 3.615 | 3.750 | 1,144,938 | -0.23(-5.66%) |
Oct 11, 2023 | 4.060 | 4.120 | 3.905 | 3.975 | 706,290 | -0.06(-1.36%) |
Oct 10, 2023 | 4.100 | 4.150 | 3.990 | 4.030 | 661,797 | -0.08(-1.95%) |
Oct 09, 2023 | 4.190 | 4.260 | 4.040 | 4.110 | 732,281 | -0.16(-3.75%) |
Oct 06, 2023 | 3.960 | 4.370 | 3.940 | 4.270 | 1,143,098 | +0.28(+7.02%) |
Oct 05, 2023 | 3.960 | 4.140 | 3.885 | 3.990 | 802,595 | -0.01(-0.25%) |
Oct 04, 2023 | 3.870 | 4.050 | 3.710 | 4.000 | 956,277 | +0.08(+2.04%) |
Oct 03, 2023 | 4.020 | 4.155 | 3.840 | 3.920 | 1,372,887 | +0.09(+2.35%) |
Oct 02, 2023 | 3.790 | 3.960 | 3.740 | 3.830 | 765,130 | +0.05(+1.32%) |
Sep 29, 2023 | 3.700 | 3.860 | 3.630 | 3.780 | 963,018 | +0.13(+3.56%) |
Sep 28, 2023 | 3.620 | 3.730 | 3.560 | 3.650 | 1,483,175 | +0.01(+0.27%) |
Sep 27, 2023 | 3.770 | 3.810 | 3.550 | 3.640 | 1,630,626 | -0.11(-2.93%) |
Sep 26, 2023 | 3.870 | 4.485 | 3.720 | 3.750 | 4,303,854 | +0.15(+4.17%) |
Sep 25, 2023 | 3.890 | 3.800 | 3.580 | 3.600 | 2,262,838 | -0.36(-9.09%) |
Sep 22, 2023 | 3.660 | 4.010 | 3.470 | 3.960 | 3,850,806 | +0.29(+7.90%) |
Sep 21, 2023 | 2.800 | 3.910 | 2.750 | 3.670 | 14,665,486 | +0.75(+25.68%) |
Sep 20, 2023 | 2.790 | 3.060 | 2.550 | 2.920 | 18,982,862 | -3.69(-55.79%) |
Sep 19, 2023 | 7.780 | 7.780 | 6.570 | 6.605 | 1,688,984 | -0.83(-11.22%) |
Sep 18, 2023 | 7.350 | 7.570 | 7.200 | 7.440 | 862,264 | +0.18(+2.48%) |
Sep 15, 2023 | 7.280 | 7.320 | 6.890 | 7.260 | 2,250,239 | -0.02(-0.27%) |
Sep 14, 2023 | 7.430 | 7.540 | 7.255 | 7.280 | 399,953 | -0.12(-1.62%) |
Sep 13, 2023 | 7.390 | 7.492 | 7.280 | 7.400 | 407,628 | +0.05(+0.68%) |
Sep 12, 2023 | 7.540 | 7.540 | 7.310 | 7.350 | 552,468 | -0.13(-1.74%) |
Sep 11, 2023 | 7.440 | 7.610 | 7.272 | 7.480 | 476,202 | +0.11(+1.49%) |
Sep 08, 2023 | 7.290 | 7.490 | 7.220 | 7.370 | 320,283 | +0.05(+0.68%) |
Sep 07, 2023 | 7.340 | 7.480 | 7.210 | 7.320 | 381,177 | -0.06(-0.81%) |
Sep 06, 2023 | 7.090 | 7.455 | 6.950 | 7.380 | 556,526 | +0.30(+4.24%) |
Sep 05, 2023 | 7.150 | 7.380 | 7.000 | 7.080 | 998,777 | -0.03(-0.42%) |
Sep 01, 2023 | 7.600 | 8.000 | 7.090 | 7.110 | 1,588,227 | +0.02(+0.28%) |
Aug 31, 2023 | 7.110 | 7.150 | 7.010 | 7.090 | 376,456 | -0.02(-0.28%) |
Aug 30, 2023 | 7.110 | 7.235 | 7.000 | 7.110 | 503,082 | +0.02(+0.28%) |
Aug 29, 2023 | 6.980 | 7.115 | 6.940 | 7.090 | 273,623 | +0.12(+1.72%) |
Aug 28, 2023 | 6.980 | 6.980 | 6.870 | 6.970 | 179,224 | +0.03(+0.43%) |
Aug 25, 2023 | 6.910 | 7.000 | 6.850 | 6.940 | 126,033 | +0.04(+0.58%) |
Aug 24, 2023 | 6.960 | 7.050 | 6.885 | 6.900 | 176,995 | -0.09(-1.29%) |
Aug 23, 2023 | 7.060 | 7.100 | 6.860 | 6.990 | 317,047 | -0.04(-0.57%) |
Aug 22, 2023 | 7.050 | 7.540 | 6.990 | 7.030 | 667,388 | +0.02(+0.29%) |
Aug 21, 2023 | 6.660 | 7.090 | 6.660 | 7.010 | 315,292 | +0.33(+4.94%) |
Aug 18, 2023 | 6.640 | 6.830 | 6.590 | 6.680 | 278,522 | -0.05(-0.74%) |
Aug 17, 2023 | 6.860 | 6.860 | 6.480 | 6.730 | 356,159 | -0.13(-1.90%) |
Aug 16, 2023 | 6.990 | 7.070 | 6.690 | 6.860 | 409,314 | -0.18(-2.56%) |
Aug 15, 2023 | 6.900 | 7.060 | 6.800 | 7.040 | 250,895 | +0.12(+1.73%) |
Aug 14, 2023 | 6.770 | 6.920 | 6.530 | 6.920 | 331,617 | +0.09(+1.32%) |
Aug 11, 2023 | 6.810 | 7.080 | 6.510 | 6.830 | 509,639 | -0.02(-0.29%) |
Aug 10, 2023 | 6.960 | 7.100 | 6.810 | 6.850 | 353,240 | -0.04(-0.58%) |
Aug 09, 2023 | 7.010 | 7.065 | 6.870 | 6.890 | 271,554 | -0.11(-1.57%) |
Aug 08, 2023 | 6.840 | 7.010 | 6.780 | 7.000 | 242,508 | +0.09(+1.38%) |
Aug 07, 2023 | 7.010 | 7.020 | 6.840 | 6.905 | 280,837 | -0.12(-1.78%) |
Aug 04, 2023 | 7.050 | 7.220 | 6.965 | 7.030 | 276,796 | +0.03(+0.43%) |
Aug 03, 2023 | 6.990 | 7.100 | 6.890 | 7.000 | 298,201 | -0.04(-0.50%) |
Aug 02, 2023 | 7.120 | 7.250 | 6.930 | 7.035 | 398,699 | -0.15(-2.09%) |
Aug 01, 2023 | 7.330 | 7.330 | 7.110 | 7.185 | 242,886 | -0.17(-2.24%) |
Jul 31, 2023 | 7.140 | 7.360 | 7.050 | 7.350 | 299,190 | +0.25(+3.52%) |
Jul 28, 2023 | 6.710 | 7.110 | 6.700 | 7.100 | 198,657 | +0.44(+6.61%) |
Jul 27, 2023 | 7.060 | 7.070 | 6.650 | 6.660 | 232,309 | -0.34(-4.86%) |
Jul 26, 2023 | 7.080 | 7.130 | 6.750 | 7.000 | 295,547 | -0.10(-1.41%) |
Jul 25, 2023 | 7.340 | 7.340 | 7.090 | 7.100 | 432,648 | -0.26(-3.53%) |
Jul 24, 2023 | 7.240 | 7.370 | 7.020 | 7.360 | 639,699 | +0.13(+1.80%) |
Jul 21, 2023 | 7.410 | 7.445 | 7.030 | 7.230 | 411,444 | -0.06(-0.82%) |
Jul 20, 2023 | 7.300 | 7.510 | 7.140 | 7.290 | 359,694 | -0.02(-0.27%) |
Jul 19, 2023 | 7.050 | 7.335 | 7.030 | 7.310 | 495,355 | +0.26(+3.69%) |
Jul 18, 2023 | 6.960 | 7.200 | 6.860 | 7.050 | 276,534 | +0.11(+1.59%) |
Jul 17, 2023 | 6.860 | 6.960 | 6.810 | 6.940 | 465,594 | +0.11(+1.61%) |
Jul 14, 2023 | 6.840 | 6.920 | 6.670 | 6.830 | 616,563 | -0.05(-0.73%) |
Jul 13, 2023 | 6.740 | 6.940 | 6.530 | 6.880 | 592,937 | +0.18(+2.69%) |
Jul 12, 2023 | 6.520 | 6.820 | 6.390 | 6.700 | 566,382 | +0.22(+3.40%) |
Jul 11, 2023 | 6.320 | 6.510 | 6.200 | 6.480 | 584,350 | +0.16(+2.53%) |
Jul 10, 2023 | 6.220 | 6.440 | 6.100 | 6.320 | 521,553 | +0.19(+3.10%) |
Jul 07, 2023 | 6.390 | 6.570 | 6.080 | 6.130 | 341,430 | -0.30(-4.67%) |
Jul 06, 2023 | 6.390 | 6.455 | 6.090 | 6.430 | 385,240 | -0.06(-0.92%) |
Jul 05, 2023 | 6.670 | 6.750 | 6.200 | 6.490 | 382,912 | -0.24(-3.57%) |
Jul 03, 2023 | 6.700 | 6.810 | 6.620 | 6.730 | 328,227 | +0.03(+0.45%) |
Jun 30, 2023 | 6.640 | 6.820 | 6.510 | 6.700 | 757,036 | +0.09(+1.36%) |
Jun 29, 2023 | 6.560 | 6.680 | 6.300 | 6.610 | 484,528 | +0.03(+0.46%) |
Jun 28, 2023 | 6.510 | 6.680 | 6.430 | 6.580 | 508,070 | +0.08(+1.23%) |
Jun 27, 2023 | 6.320 | 6.570 | 6.100 | 6.500 | 511,655 | +0.17(+2.69%) |
Jun 26, 2023 | 6.210 | 6.400 | 6.150 | 6.330 | 830,157 | +0.05(+0.80%) |
Jun 23, 2023 | 6.360 | 6.570 | 6.250 | 6.280 | 3,788,439 | -0.14(-2.18%) |
Jun 22, 2023 | 6.380 | 6.600 | 6.200 | 6.420 | 1,009,516 | +0.07(+1.10%) |
Jun 21, 2023 | 6.240 | 6.360 | 5.990 | 6.350 | 667,301 | +0.09(+1.44%) |
Jun 20, 2023 | 6.230 | 6.505 | 6.020 | 6.260 | 933,182 | +0.04(+0.64%) |
Jun 16, 2023 | 6.080 | 6.460 | 6.050 | 6.220 | 809,684 | +0.17(+2.81%) |
Jun 15, 2023 | 6.190 | 6.308 | 5.970 | 6.050 | 447,541 | -0.09(-1.47%) |
Jun 14, 2023 | 6.310 | 6.510 | 6.140 | 6.140 | 658,230 | -0.17(-2.69%) |
Jun 13, 2023 | 6.260 | 6.560 | 6.240 | 6.310 | 698,484 | +0.05(+0.88%) |
Jun 12, 2023 | 6.650 | 6.659 | 6.110 | 6.255 | 924,111 | -0.36(-5.37%) |
Jun 09, 2023 | 6.790 | 6.800 | 6.510 | 6.610 | 491,693 | -0.18(-2.65%) |
Jun 08, 2023 | 6.650 | 6.810 | 6.480 | 6.790 | 322,982 | +0.17(+2.57%) |
Jun 07, 2023 | 6.850 | 7.020 | 6.620 | 6.620 | 552,500 | -0.20(-2.93%) |
Jun 06, 2023 | 6.900 | 7.120 | 6.770 | 6.820 | 587,209 | -0.12(-1.73%) |
Jun 05, 2023 | 7.230 | 7.230 | 6.760 | 6.940 | 863,124 | -0.30(-4.14%) |
Jun 02, 2023 | 7.000 | 7.400 | 6.720 | 7.240 | 770,009 | +0.37(+5.39%) |