Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 9.090 | 9.190 | 8.850 | 8.880 | 4,165,170 | -0.47(-5.03%) |
Apr 29, 2024 | 9.240 | 9.350 | 9.090 | 9.350 | 2,392,273 | +0.14(+1.52%) |
Apr 26, 2024 | 9.280 | 9.390 | 9.210 | 9.210 | 4,013,498 | +0.01(+0.11%) |
Apr 25, 2024 | 9.060 | 9.260 | 8.850 | 9.200 | 3,955,109 | +0.16(+1.77%) |
Apr 24, 2024 | 8.950 | 9.070 | 8.930 | 9.040 | 4,266,201 | +0.07(+0.78%) |
Apr 23, 2024 | 8.770 | 8.990 | 8.690 | 8.970 | 3,539,764 | +0.11(+1.24%) |
Apr 22, 2024 | 8.900 | 9.020 | 8.790 | 8.860 | 6,527,534 | -0.45(-4.83%) |
Apr 19, 2024 | 8.910 | 9.370 | 8.900 | 9.310 | 4,662,289 | +0.34(+3.79%) |
Apr 18, 2024 | 8.940 | 9.020 | 8.810 | 8.970 | 3,189,669 | +0.13(+1.47%) |
Apr 17, 2024 | 8.760 | 8.990 | 8.720 | 8.840 | 3,989,875 | +0.12(+1.38%) |
Apr 16, 2024 | 8.700 | 8.850 | 8.580 | 8.720 | 2,991,325 | -0.12(-1.36%) |
Apr 15, 2024 | 8.890 | 8.890 | 8.590 | 8.840 | 3,841,401 | +0.06(+0.68%) |
Apr 12, 2024 | 9.000 | 9.370 | 8.730 | 8.780 | 6,616,909 | -0.08(-0.90%) |
Apr 11, 2024 | 8.810 | 8.890 | 8.700 | 8.860 | 2,777,715 | +0.13(+1.49%) |
Apr 10, 2024 | 8.550 | 8.810 | 8.500 | 8.730 | 3,167,660 | -0.03(-0.34%) |
Apr 09, 2024 | 8.880 | 8.920 | 8.710 | 8.760 | 3,255,878 | +0.07(+0.81%) |
Apr 08, 2024 | 8.770 | 8.890 | 8.610 | 8.690 | 3,473,406 | -0.02(-0.23%) |
Apr 05, 2024 | 8.560 | 8.860 | 8.500 | 8.710 | 4,446,905 | +0.20(+2.35%) |
Apr 04, 2024 | 8.580 | 8.640 | 8.470 | 8.510 | 3,731,996 | -0.16(-1.85%) |
Apr 03, 2024 | 8.450 | 8.740 | 8.450 | 8.670 | 3,988,684 | +0.18(+2.12%) |
Apr 02, 2024 | 8.440 | 8.520 | 8.370 | 8.490 | 3,610,425 | +0.13(+1.56%) |
Apr 01, 2024 | 8.500 | 8.540 | 8.330 | 8.360 | 3,591,291 | +0.05(+0.60%) |
Mar 28, 2024 | 8.310 | 0 | +0.31(+3.88%) | |||
Mar 27, 2024 | 7.790 | 8.000 | 7.760 | 8.000 | 2,523,811 | +0.27(+3.49%) |
Mar 26, 2024 | 7.820 | 7.880 | 7.700 | 7.730 | 3,517,238 | +0.00(+0.00%) |
Mar 25, 2024 | 7.730 | 7.880 | 7.710 | 7.730 | 1,954,413 | +0.04(+0.52%) |
Mar 22, 2024 | 7.680 | 7.880 | 7.660 | 7.690 | 2,265,153 | -0.06(-0.77%) |
Mar 21, 2024 | 7.980 | 8.040 | 7.650 | 7.750 | 4,279,716 | -0.05(-0.64%) |
Mar 20, 2024 | 7.460 | 7.850 | 7.400 | 7.800 | 4,260,347 | +0.31(+4.14%) |
Mar 19, 2024 | 7.600 | 7.630 | 7.480 | 7.490 | 2,287,600 | -0.16(-2.09%) |
Mar 18, 2024 | 7.670 | 7.720 | 7.610 | 7.650 | 2,698,704 | -0.05(-0.65%) |
Mar 15, 2024 | 7.580 | 7.720 | 7.580 | 7.700 | 13,301,348 | +0.08(+1.05%) |
Mar 14, 2024 | 7.600 | 7.680 | 7.560 | 7.620 | 3,448,114 | -0.08(-1.04%) |
Mar 13, 2024 | 7.420 | 7.740 | 7.410 | 7.700 | 6,982,752 | +0.30(+4.05%) |
Mar 12, 2024 | 7.380 | 7.410 | 7.250 | 7.400 | 4,107,480 | -0.13(-1.73%) |
Mar 11, 2024 | 7.210 | 7.580 | 7.200 | 7.530 | 3,332,099 | +0.28(+3.86%) |
Mar 08, 2024 | 7.340 | 7.380 | 7.170 | 7.250 | 2,666,560 | -0.04(-0.55%) |
Mar 07, 2024 | 7.310 | 7.380 | 7.250 | 7.290 | 4,351,198 | +0.07(+0.97%) |
Mar 06, 2024 | 7.140 | 7.310 | 7.100 | 7.220 | 5,163,067 | +0.15(+2.12%) |
Mar 05, 2024 | 7.430 | 7.460 | 7.040 | 7.070 | 7,560,227 | -0.20(-2.75%) |
Mar 04, 2024 | 6.990 | 7.300 | 6.980 | 7.270 | 4,341,400 | +0.39(+5.67%) |
Mar 01, 2024 | 6.710 | 6.880 | 6.630 | 6.880 | 3,279,827 | +0.24(+3.61%) |
Feb 29, 2024 | 6.610 | 6.720 | 6.600 | 6.640 | 4,479,236 | +0.14(+2.15%) |
Feb 28, 2024 | 6.560 | 6.570 | 6.460 | 6.500 | 1,749,389 | -0.07(-1.07%) |
Feb 27, 2024 | 6.680 | 6.720 | 6.570 | 6.570 | 2,241,706 | -0.07(-1.05%) |
Feb 26, 2024 | 6.650 | 6.710 | 6.610 | 6.640 | 1,495,209 | -0.09(-1.34%) |
Feb 23, 2024 | 6.660 | 6.770 | 6.570 | 6.730 | 2,512,115 | +0.09(+1.36%) |
Feb 22, 2024 | 6.670 | 6.750 | 6.590 | 6.640 | 1,591,887 | -0.07(-1.04%) |
Feb 21, 2024 | 6.860 | 6.870 | 6.660 | 6.710 | 1,990,880 | -0.15(-2.19%) |
Feb 20, 2024 | 6.880 | 7.000 | 6.850 | 6.860 | 3,066,375 | +0.03(+0.44%) |
Feb 16, 2024 | 6.830 | 0 | -0.08(-1.16%) | |||
Feb 15, 2024 | 6.900 | 7.210 | 6.880 | 6.910 | 3,574,158 | +0.15(+2.22%) |
Feb 14, 2024 | 6.720 | 6.770 | 6.660 | 6.760 | 1,597,676 | +0.05(+0.75%) |
Feb 13, 2024 | 6.840 | 6.870 | 6.650 | 6.710 | 3,516,261 | -0.29(-4.14%) |
Feb 12, 2024 | 6.940 | 7.060 | 6.880 | 7.000 | 2,535,340 | +0.05(+0.72%) |
Feb 09, 2024 | 7.150 | 7.180 | 6.930 | 6.950 | 4,617,101 | -0.22(-3.07%) |
Feb 08, 2024 | 7.180 | 7.240 | 7.160 | 7.170 | 2,571,698 | -0.07(-0.97%) |
Feb 07, 2024 | 7.340 | 7.350 | 7.230 | 7.240 | 1,430,715 | -0.10(-1.36%) |
Feb 06, 2024 | 7.350 | 7.380 | 7.270 | 7.340 | 1,602,779 | +0.04(+0.55%) |
Feb 05, 2024 | 7.310 | 7.350 | 7.220 | 7.300 | 2,703,429 | -0.10(-1.35%) |
Feb 02, 2024 | 7.490 | 7.510 | 7.330 | 7.400 | 2,328,620 | -0.29(-3.77%) |
Feb 01, 2024 | 7.470 | 7.760 | 7.470 | 7.690 | 2,897,679 | +0.28(+3.78%) |
Jan 31, 2024 | 7.430 | 7.580 | 7.390 | 7.410 | 2,928,283 | +0.00(+0.00%) |
Jan 30, 2024 | 7.520 | 7.560 | 7.370 | 7.410 | 2,127,701 | -0.06(-0.80%) |
Jan 29, 2024 | 7.500 | 7.510 | 7.380 | 7.470 | 1,730,310 | +0.01(+0.13%) |
Jan 26, 2024 | 7.460 | 7.510 | 7.440 | 7.460 | 1,074,041 | -0.02(-0.27%) |
Jan 25, 2024 | 7.470 | 7.570 | 7.390 | 7.480 | 2,308,656 | +0.15(+2.05%) |
Jan 24, 2024 | 7.580 | 7.690 | 7.250 | 7.330 | 3,186,261 | -0.16(-2.14%) |
Jan 23, 2024 | 7.360 | 7.500 | 7.280 | 7.490 | 3,604,412 | +0.17(+2.32%) |
Jan 22, 2024 | 7.200 | 7.360 | 7.140 | 7.320 | 2,020,394 | +0.06(+0.83%) |
Jan 19, 2024 | 7.350 | 7.380 | 7.240 | 7.260 | 4,595,207 | -0.08(-1.09%) |
Jan 18, 2024 | 7.390 | 7.390 | 7.290 | 7.340 | 3,384,910 | -0.01(-0.14%) |
Jan 17, 2024 | 7.490 | 7.600 | 7.310 | 7.350 | 3,414,194 | -0.26(-3.42%) |
Jan 16, 2024 | 7.750 | 7.820 | 7.600 | 7.610 | 2,544,308 | -0.20(-2.56%) |
Jan 15, 2024 | 7.860 | 7.870 | 7.790 | 7.810 | 619,968 | -0.07(-0.89%) |
Jan 12, 2024 | 7.750 | 7.960 | 7.750 | 7.880 | 3,157,366 | +0.34(+4.51%) |
Jan 11, 2024 | 7.520 | 7.590 | 7.460 | 7.540 | 2,018,945 | +0.02(+0.27%) |
Jan 10, 2024 | 7.500 | 7.550 | 7.440 | 7.520 | 1,532,102 | +0.01(+0.13%) |
Jan 09, 2024 | 7.590 | 7.620 | 7.440 | 7.510 | 3,470,105 | -0.08(-1.05%) |
Jan 08, 2024 | 7.550 | 7.670 | 7.500 | 7.590 | 2,505,669 | -0.05(-0.65%) |
Jan 05, 2024 | 7.670 | 7.870 | 7.600 | 7.640 | 3,134,635 | -0.06(-0.78%) |
Jan 04, 2024 | 7.620 | 7.780 | 7.560 | 7.700 | 2,206,637 | +0.06(+0.79%) |
Jan 03, 2024 | 7.710 | 7.730 | 7.580 | 7.640 | 3,034,100 | -0.26(-3.29%) |
Jan 02, 2024 | 8.030 | 8.150 | 7.870 | 7.900 | 2,664,856 | -0.12(-1.50%) |
Dec 29, 2023 | 8.020 | 0 | -0.03(-0.37%) | |||
Dec 28, 2023 | 8.210 | 8.260 | 8.040 | 8.050 | 1,635,991 | -0.18(-2.19%) |
Dec 27, 2023 | 8.160 | 8.350 | 8.150 | 8.230 | 1,797,110 | +0.04(+0.49%) |
Dec 22, 2023 | 8.190 | 0 | +0.07(+0.86%) | |||
Dec 21, 2023 | 8.130 | 8.210 | 8.100 | 8.120 | 1,716,285 | +0.09(+1.12%) |
Dec 20, 2023 | 8.230 | 8.280 | 8.030 | 8.030 | 2,955,783 | -0.21(-2.55%) |
Dec 19, 2023 | 8.090 | 8.350 | 8.040 | 8.240 | 2,539,471 | +0.15(+1.85%) |
Dec 18, 2023 | 8.100 | 8.160 | 7.970 | 8.090 | 2,831,511 | +0.03(+0.37%) |
Dec 15, 2023 | 8.170 | 8.230 | 8.060 | 8.060 | 12,747,802 | -0.15(-1.83%) |
Dec 14, 2023 | 8.190 | 8.390 | 8.170 | 8.210 | 4,190,745 | +0.12(+1.48%) |
Dec 13, 2023 | 7.620 | 8.100 | 7.580 | 8.090 | 4,853,913 | +0.45(+5.89%) |
Dec 12, 2023 | 7.800 | 7.800 | 7.600 | 7.640 | 4,113,627 | -0.13(-1.67%) |
Dec 11, 2023 | 7.710 | 7.790 | 7.590 | 7.770 | 2,875,139 | -0.03(-0.38%) |
Dec 08, 2023 | 7.740 | 7.870 | 7.700 | 7.800 | 2,806,752 | -0.12(-1.52%) |
Dec 07, 2023 | 8.030 | 8.060 | 7.900 | 7.920 | 2,390,218 | -0.08(-1.00%) |
Dec 06, 2023 | 7.950 | 8.090 | 7.920 | 8.000 | 2,917,236 | +0.11(+1.39%) |
Dec 05, 2023 | 7.870 | 7.950 | 7.800 | 7.890 | 5,002,745 | -0.06(-0.75%) |
Dec 04, 2023 | 7.880 | 8.000 | 7.790 | 7.950 | 5,695,371 | -0.07(-0.87%) |
Dec 01, 2023 | 7.980 | 8.060 | 7.910 | 8.020 | 3,349,629 | +0.02(+0.25%) |
Nov 30, 2023 | 7.870 | 8.000 | 7.840 | 8.000 | 4,542,009 | +0.07(+0.88%) |
Nov 29, 2023 | 7.940 | 7.980 | 7.850 | 7.930 | 2,542,890 | -0.07(-0.88%) |
Nov 28, 2023 | 7.870 | 8.000 | 7.810 | 8.000 | 4,179,358 | +0.22(+2.83%) |
Nov 27, 2023 | 7.700 | 7.850 | 7.660 | 7.780 | 3,436,866 | +0.16(+2.10%) |
Nov 24, 2023 | 7.600 | 7.680 | 7.580 | 7.620 | 1,916,767 | +0.05(+0.66%) |
Nov 23, 2023 | 7.580 | 7.610 | 7.560 | 7.570 | 342,101 | -0.03(-0.39%) |
Nov 22, 2023 | 7.510 | 7.610 | 7.480 | 7.600 | 2,560,207 | +0.15(+2.01%) |
Nov 21, 2023 | 7.460 | 7.630 | 7.430 | 7.450 | 2,564,496 | +0.14(+1.92%) |
Nov 20, 2023 | 7.220 | 7.320 | 7.120 | 7.310 | 1,462,283 | +0.01(+0.14%) |
Nov 17, 2023 | 7.550 | 7.550 | 7.290 | 7.300 | 2,933,313 | -0.19(-2.54%) |
Nov 16, 2023 | 7.360 | 7.630 | 7.330 | 7.490 | 3,450,774 | +0.23(+3.17%) |
Nov 15, 2023 | 7.260 | 7.290 | 7.180 | 7.260 | 2,808,337 | -0.01(-0.14%) |
Nov 14, 2023 | 7.280 | 7.360 | 7.250 | 7.270 | 3,062,197 | +0.16(+2.25%) |
Nov 13, 2023 | 7.130 | 7.270 | 7.080 | 7.110 | 4,627,318 | -0.04(-0.56%) |
Nov 10, 2023 | 7.410 | 7.450 | 7.110 | 7.150 | 3,045,654 | -0.32(-4.28%) |
Nov 09, 2023 | 7.290 | 7.680 | 7.050 | 7.470 | 3,464,932 | +0.23(+3.18%) |
Nov 08, 2023 | 7.320 | 7.400 | 7.190 | 7.240 | 4,819,421 | -0.13(-1.76%) |
Nov 07, 2023 | 7.390 | 7.420 | 7.190 | 7.370 | 2,508,975 | -0.13(-1.73%) |
Nov 06, 2023 | 7.520 | 7.580 | 7.480 | 7.500 | 1,645,522 | -0.08(-1.06%) |
Nov 03, 2023 | 7.370 | 7.650 | 7.320 | 7.580 | 7,594,930 | +0.29(+3.98%) |
Nov 02, 2023 | 7.330 | 7.370 | 7.210 | 7.290 | 1,627,449 | -0.03(-0.41%) |
Nov 01, 2023 | 7.270 | 7.330 | 7.200 | 7.320 | 2,199,329 | +0.08(+1.10%) |
Oct 31, 2023 | 7.280 | 7.400 | 7.170 | 7.240 | 3,047,341 | -0.06(-0.82%) |
Oct 30, 2023 | 7.390 | 7.430 | 7.280 | 7.300 | 1,653,051 | -0.07(-0.95%) |
Oct 27, 2023 | 7.270 | 7.380 | 7.120 | 7.370 | 1,890,059 | +0.13(+1.80%) |
Oct 26, 2023 | 7.330 | 7.350 | 7.130 | 7.240 | 2,842,116 | -0.10(-1.36%) |
Oct 25, 2023 | 7.440 | 7.540 | 7.330 | 7.340 | 3,486,182 | -0.08(-1.08%) |
Oct 24, 2023 | 7.250 | 7.470 | 7.250 | 7.420 | 2,805,713 | +0.07(+0.95%) |
Oct 23, 2023 | 7.270 | 7.430 | 7.080 | 7.350 | 3,464,097 | +0.02(+0.27%) |
Oct 20, 2023 | 7.400 | 7.520 | 7.320 | 7.330 | 3,016,219 | -0.03(-0.41%) |
Oct 19, 2023 | 7.300 | 7.390 | 7.240 | 7.360 | 2,443,496 | +0.07(+0.96%) |
Oct 18, 2023 | 7.380 | 7.450 | 7.260 | 7.290 | 3,506,015 | +0.05(+0.69%) |
Oct 17, 2023 | 7.000 | 7.250 | 6.980 | 7.240 | 3,143,880 | +0.25(+3.58%) |
Oct 16, 2023 | 6.900 | 7.050 | 6.860 | 6.990 | 2,270,802 | -0.01(-0.14%) |
Oct 13, 2023 | 6.900 | 7.080 | 6.830 | 7.000 | 4,368,905 | +0.35(+5.26%) |
Oct 12, 2023 | 6.720 | 6.780 | 6.610 | 6.650 | 1,370,178 | -0.05(-0.75%) |
Oct 11, 2023 | 6.620 | 6.720 | 6.560 | 6.700 | 1,566,146 | +0.16(+2.45%) |
Oct 10, 2023 | 6.400 | 6.550 | 6.390 | 6.540 | 1,626,359 | +0.27(+4.31%) |
Oct 06, 2023 | 6.270 | 0 | +0.16(+2.62%) | |||
Oct 05, 2023 | 6.020 | 6.120 | 5.980 | 6.110 | 1,784,813 | +0.07(+1.16%) |
Oct 04, 2023 | 6.090 | 6.120 | 5.980 | 6.040 | 2,186,108 | -0.05(-0.82%) |
Oct 03, 2023 | 5.940 | 6.120 | 5.910 | 6.090 | 2,134,387 | +0.14(+2.35%) |
Oct 02, 2023 | 6.100 | 6.120 | 5.920 | 5.950 | 2,414,454 | -0.24(-3.88%) |
Sep 29, 2023 | 6.300 | 6.370 | 6.110 | 6.190 | 3,924,710 | -0.02(-0.32%) |
Sep 28, 2023 | 6.130 | 6.210 | 6.100 | 6.210 | 2,688,806 | +0.04(+0.65%) |
Sep 27, 2023 | 6.340 | 6.340 | 6.120 | 6.170 | 3,062,698 | -0.22(-3.44%) |
Sep 26, 2023 | 6.520 | 6.580 | 6.380 | 6.390 | 1,675,212 | -0.20(-3.03%) |
Sep 25, 2023 | 6.680 | 6.590 | 6.510 | 6.590 | 2,496,394 | -0.13(-1.93%) |
Sep 22, 2023 | 6.810 | 6.850 | 6.710 | 6.720 | 1,661,782 | -0.02(-0.30%) |
Sep 21, 2023 | 6.870 | 6.880 | 6.740 | 6.740 | 2,707,308 | -0.31(-4.40%) |
Sep 20, 2023 | 6.970 | 7.110 | 6.950 | 7.050 | 1,781,775 | +0.10(+1.44%) |
Sep 19, 2023 | 7.070 | 7.070 | 6.880 | 6.950 | 2,085,324 | -0.12(-1.70%) |
Sep 18, 2023 | 6.990 | 7.090 | 6.950 | 7.070 | 1,830,280 | +0.08(+1.14%) |
Sep 15, 2023 | 6.960 | 7.040 | 6.880 | 6.990 | 10,684,760 | +0.21(+3.10%) |
Sep 14, 2023 | 6.680 | 6.850 | 6.660 | 6.780 | 3,580,717 | +0.09(+1.35%) |
Sep 13, 2023 | 6.650 | 6.770 | 6.620 | 6.690 | 1,680,057 | +0.03(+0.45%) |
Sep 12, 2023 | 6.470 | 6.690 | 6.460 | 6.660 | 2,549,981 | +0.13(+1.99%) |
Sep 11, 2023 | 6.540 | 6.570 | 6.460 | 6.530 | 1,520,323 | +0.01(+0.15%) |
Sep 08, 2023 | 6.480 | 6.610 | 6.460 | 6.520 | 1,228,206 | +0.01(+0.15%) |
Sep 07, 2023 | 6.590 | 6.590 | 6.490 | 6.510 | 2,263,161 | -0.09(-1.36%) |
Sep 06, 2023 | 6.610 | 6.690 | 6.570 | 6.600 | 1,439,278 | -0.04(-0.60%) |
Sep 05, 2023 | 6.730 | 6.830 | 6.610 | 6.640 | 1,526,014 | -0.20(-2.92%) |
Sep 01, 2023 | 6.840 | 0 | -0.02(-0.29%) | |||
Aug 31, 2023 | 6.930 | 6.950 | 6.810 | 6.860 | 5,356,945 | -0.07(-1.01%) |
Aug 30, 2023 | 6.960 | 7.030 | 6.890 | 6.930 | 2,343,615 | +0.02(+0.29%) |
Aug 29, 2023 | 6.780 | 6.950 | 6.770 | 6.910 | 2,436,123 | +0.13(+1.92%) |
Aug 28, 2023 | 6.560 | 6.830 | 6.560 | 6.780 | 1,595,819 | +0.23(+3.51%) |
Aug 25, 2023 | 6.660 | 6.720 | 6.470 | 6.550 | 1,624,481 | -0.12(-1.80%) |
Aug 24, 2023 | 6.640 | 6.760 | 6.570 | 6.670 | 2,058,503 | +0.04(+0.60%) |
Aug 23, 2023 | 6.500 | 6.730 | 6.490 | 6.630 | 1,644,348 | +0.17(+2.63%) |
Aug 22, 2023 | 6.410 | 6.470 | 6.350 | 6.460 | 1,916,170 | +0.08(+1.25%) |
Aug 21, 2023 | 6.300 | 6.410 | 6.250 | 6.380 | 1,452,025 | +0.12(+1.92%) |
Aug 18, 2023 | 6.320 | 6.330 | 6.240 | 6.260 | 1,110,213 | -0.07(-1.11%) |
Aug 17, 2023 | 6.440 | 6.500 | 6.320 | 6.330 | 2,081,453 | -0.05(-0.78%) |
Aug 16, 2023 | 6.420 | 6.490 | 6.360 | 6.380 | 1,970,551 | -0.11(-1.69%) |
Aug 15, 2023 | 6.660 | 6.690 | 6.470 | 6.490 | 2,316,897 | -0.22(-3.28%) |
Aug 14, 2023 | 6.750 | 6.780 | 6.670 | 6.710 | 2,105,744 | -0.12(-1.76%) |
Aug 11, 2023 | 6.770 | 6.840 | 6.750 | 6.830 | 1,224,407 | +0.04(+0.59%) |
Aug 10, 2023 | 6.800 | 6.870 | 6.700 | 6.790 | 1,608,312 | +0.03(+0.44%) |
Aug 09, 2023 | 6.750 | 6.810 | 6.710 | 6.760 | 3,022,095 | +0.02(+0.30%) |
Aug 08, 2023 | 6.510 | 6.790 | 6.480 | 6.740 | 4,828,948 | +0.10(+1.51%) |
Aug 04, 2023 | 6.640 | 0 | +0.32(+5.06%) | |||
Aug 03, 2023 | 6.260 | 6.430 | 6.240 | 6.320 | 3,154,611 | +0.22(+3.61%) |
Aug 02, 2023 | 6.350 | 6.360 | 6.050 | 6.100 | 2,384,276 | -0.24(-3.79%) |
Aug 01, 2023 | 6.460 | 6.520 | 6.320 | 6.340 | 3,730,036 | -0.23(-3.50%) |
Jul 31, 2023 | 6.450 | 6.630 | 6.450 | 6.570 | 2,081,530 | +0.15(+2.34%) |
Jul 28, 2023 | 6.370 | 6.450 | 6.330 | 6.420 | 1,443,356 | +0.11(+1.74%) |
Jul 27, 2023 | 6.470 | 6.470 | 6.270 | 6.310 | 2,282,973 | -0.20(-3.07%) |
Jul 26, 2023 | 6.600 | 6.600 | 6.480 | 6.510 | 2,883,472 | -0.09(-1.36%) |
Jul 25, 2023 | 6.580 | 6.650 | 6.560 | 6.600 | 1,766,897 | +0.06(+0.92%) |
Jul 24, 2023 | 6.630 | 6.690 | 6.490 | 6.540 | 1,880,718 | -0.10(-1.51%) |
Jul 21, 2023 | 6.610 | 6.680 | 6.590 | 6.640 | 2,143,406 | +0.02(+0.30%) |
Jul 20, 2023 | 6.760 | 6.770 | 6.610 | 6.620 | 2,212,755 | -0.17(-2.50%) |
Jul 19, 2023 | 6.780 | 6.830 | 6.740 | 6.790 | 1,667,878 | -0.04(-0.59%) |
Jul 18, 2023 | 6.800 | 6.900 | 6.770 | 6.830 | 3,359,084 | +0.12(+1.79%) |
Jul 17, 2023 | 6.640 | 6.740 | 6.610 | 6.710 | 1,437,466 | +0.00(+0.00%) |
Jul 14, 2023 | 6.710 | 6.780 | 6.660 | 6.710 | 1,457,408 | +0.01(+0.15%) |
Jul 13, 2023 | 6.730 | 6.770 | 6.690 | 6.700 | 2,406,850 | +0.00(+0.00%) |
Jul 12, 2023 | 6.480 | 6.720 | 6.450 | 6.700 | 2,736,255 | +0.32(+5.02%) |
Jul 11, 2023 | 6.400 | 6.480 | 6.360 | 6.380 | 1,271,174 | +0.01(+0.16%) |
Jul 10, 2023 | 6.110 | 6.390 | 6.090 | 6.370 | 2,583,732 | +0.27(+4.43%) |
Jul 07, 2023 | 6.110 | 6.150 | 6.080 | 6.100 | 2,102,143 | +0.02(+0.33%) |
Jul 06, 2023 | 6.250 | 6.270 | 6.060 | 6.080 | 2,138,531 | -0.23(-3.65%) |
Jul 05, 2023 | 6.380 | 6.410 | 6.300 | 6.310 | 1,573,573 | -0.05(-0.79%) |
Jul 04, 2023 | 6.410 | 6.410 | 6.320 | 6.360 | 976,705 | +0.04(+0.63%) |
Jun 30, 2023 | 6.320 | 0 | -0.01(-0.16%) | |||
Jun 29, 2023 | 6.060 | 6.360 | 6.040 | 6.330 | 3,234,687 | +0.22(+3.60%) |
Jun 28, 2023 | 6.040 | 6.190 | 6.040 | 6.110 | 1,173,090 | +0.01(+0.16%) |
Jun 27, 2023 | 6.150 | 6.210 | 6.000 | 6.100 | 1,562,856 | -0.02(-0.33%) |
Jun 26, 2023 | 6.120 | 6.150 | 6.060 | 6.120 | 1,690,590 | +0.03(+0.49%) |
Jun 23, 2023 | 6.140 | 6.280 | 6.060 | 6.090 | 1,614,200 | +0.03(+0.50%) |
Jun 22, 2023 | 6.060 | 6.120 | 6.010 | 6.060 | 2,266,044 | -0.08(-1.30%) |
Jun 21, 2023 | 6.110 | 6.170 | 6.010 | 6.140 | 1,640,920 | -0.01(-0.16%) |
Jun 20, 2023 | 6.330 | 6.340 | 6.130 | 6.150 | 2,849,138 | -0.21(-3.30%) |
Jun 19, 2023 | 6.420 | 6.420 | 6.350 | 6.360 | 460,409 | -0.10(-1.55%) |
Jun 16, 2023 | 6.520 | 6.580 | 6.390 | 6.460 | 9,424,904 | +0.02(+0.31%) |
Jun 15, 2023 | 6.440 | 6.490 | 6.400 | 6.440 | 2,350,841 | -0.04(-0.62%) |
Jun 14, 2023 | 6.560 | 6.580 | 6.410 | 6.480 | 2,146,535 | +0.02(+0.31%) |
Jun 13, 2023 | 6.530 | 6.610 | 6.450 | 6.460 | 1,878,334 | -0.02(-0.31%) |
Jun 12, 2023 | 6.460 | 6.510 | 6.410 | 6.480 | 3,076,171 | +0.01(+0.15%) |
Jun 09, 2023 | 6.420 | 6.550 | 6.360 | 6.470 | 1,781,869 | +0.02(+0.31%) |
Jun 08, 2023 | 6.400 | 6.510 | 6.340 | 6.450 | 2,705,230 | +0.16(+2.54%) |
Jun 07, 2023 | 6.490 | 6.630 | 6.240 | 6.290 | 2,589,945 | -0.21(-3.23%) |
Jun 06, 2023 | 6.550 | 6.550 | 6.390 | 6.500 | 2,267,890 | -0.04(-0.61%) |
Jun 05, 2023 | 6.470 | 6.540 | 6.440 | 6.540 | 2,204,714 | +0.03(+0.46%) |
Jun 02, 2023 | 6.560 | 6.640 | 6.460 | 6.510 | 2,272,421 | -0.06(-0.91%) |
Jun 01, 2023 | 6.400 | 6.660 | 6.400 | 6.570 | 2,127,829 | +0.17(+2.66%) |
May 31, 2023 | 6.300 | 6.500 | 6.290 | 6.400 | 6,230,034 | +0.06(+0.95%) |
May 30, 2023 | 6.480 | 6.490 | 6.290 | 6.340 | 1,780,693 | -0.11(-1.71%) |
May 29, 2023 | 6.430 | 6.460 | 6.420 | 6.450 | 326,785 | -0.01(-0.15%) |
May 26, 2023 | 6.460 | 6.540 | 6.420 | 6.460 | 1,818,988 | +0.09(+1.41%) |
May 25, 2023 | 6.590 | 6.590 | 6.310 | 6.370 | 3,969,637 | -0.27(-4.07%) |
May 24, 2023 | 6.850 | 6.880 | 6.620 | 6.640 | 1,795,637 | -0.17(-2.50%) |
May 23, 2023 | 6.820 | 6.930 | 6.800 | 6.810 | 2,844,821 | -0.16(-2.30%) |
May 19, 2023 | 6.970 | 0 | +0.07(+1.01%) | |||
May 18, 2023 | 6.990 | 7.000 | 6.840 | 6.900 | 3,586,624 | -0.20(-2.82%) |
May 17, 2023 | 7.090 | 7.140 | 7.020 | 7.100 | 2,075,591 | -0.01(-0.14%) |
May 16, 2023 | 7.180 | 7.280 | 7.100 | 7.110 | 3,758,740 | -0.17(-2.34%) |
May 15, 2023 | 7.190 | 7.320 | 7.160 | 7.280 | 2,336,764 | +0.10(+1.39%) |
May 12, 2023 | 7.150 | 7.240 | 7.120 | 7.180 | 1,970,269 | -0.02(-0.28%) |
May 11, 2023 | 7.350 | 7.470 | 7.170 | 7.200 | 3,005,320 | -0.22(-2.96%) |
May 10, 2023 | 7.250 | 7.440 | 7.160 | 7.420 | 3,216,144 | +0.29(+4.07%) |
May 09, 2023 | 7.150 | 7.180 | 7.100 | 7.130 | 1,869,287 | +0.01(+0.14%) |
May 08, 2023 | 7.100 | 7.140 | 7.020 | 7.120 | 1,984,440 | -0.02(-0.28%) |
May 05, 2023 | 7.010 | 7.180 | 6.900 | 7.140 | 3,127,425 | -0.10(-1.38%) |
May 04, 2023 | 7.220 | 7.470 | 7.210 | 7.240 | 3,027,935 | +0.04(+0.56%) |
May 03, 2023 | 7.150 | 7.260 | 7.130 | 7.200 | 4,000,104 | +0.07(+0.98%) |
May 02, 2023 | 6.780 | 7.150 | 6.770 | 7.130 | 3,964,563 | +0.34(+5.01%) |