Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 9.210 | 9.590 | 9.130 | 9.160 | 141,262 | -0.13(-1.40%) |
Apr 29, 2024 | 8.930 | 9.340 | 8.870 | 9.290 | 152,754 | +0.37(+4.15%) |
Apr 26, 2024 | 8.900 | 9.109 | 8.700 | 8.920 | 254,924 | -0.01(-0.11%) |
Apr 25, 2024 | 9.260 | 9.387 | 8.900 | 8.930 | 286,596 | -0.53(-5.60%) |
Apr 24, 2024 | 9.420 | 9.530 | 8.680 | 9.460 | 2,251,501 | +0.06(+0.64%) |
Apr 23, 2024 | 10.00 | 10.17 | 9.370 | 9.400 | 199,967 | -0.60(-6.00%) |
Apr 22, 2024 | 10.90 | 10.90 | 9.700 | 10.00 | 210,810 | -0.57(-5.39%) |
Apr 19, 2024 | 10.37 | 10.66 | 10.26 | 10.57 | 163,006 | +0.04(+0.38%) |
Apr 18, 2024 | 10.68 | 10.84 | 10.37 | 10.53 | 109,521 | -0.25(-2.32%) |
Apr 17, 2024 | 11.14 | 11.25 | 10.73 | 10.78 | 120,741 | -0.25(-2.27%) |
Apr 16, 2024 | 10.66 | 11.32 | 10.53 | 11.03 | 197,243 | +0.25(+2.32%) |
Apr 15, 2024 | 11.34 | 11.38 | 10.73 | 10.78 | 72,558 | -0.54(-4.77%) |
Apr 12, 2024 | 11.97 | 11.97 | 10.94 | 11.32 | 186,748 | -0.55(-4.63%) |
Apr 11, 2024 | 11.20 | 12.25 | 10.93 | 11.87 | 157,739 | +0.72(+6.46%) |
Apr 10, 2024 | 10.84 | 11.23 | 10.84 | 11.15 | 90,960 | -0.15(-1.37%) |
Apr 09, 2024 | 10.80 | 11.33 | 10.80 | 11.30 | 114,375 | +0.55(+5.16%) |
Apr 08, 2024 | 10.75 | 10.85 | 10.20 | 10.75 | 69,337 | +0.00(+0.00%) |
Apr 05, 2024 | 10.28 | 10.76 | 10.06 | 10.75 | 133,594 | +0.38(+3.66%) |
Apr 04, 2024 | 10.94 | 11.01 | 10.05 | 10.37 | 102,434 | -0.45(-4.16%) |
Apr 03, 2024 | 11.29 | 11.29 | 10.58 | 10.82 | 175,320 | -0.51(-4.50%) |
Apr 02, 2024 | 10.92 | 11.37 | 10.57 | 11.33 | 170,191 | +0.25(+2.26%) |
Apr 01, 2024 | 11.47 | 11.48 | 10.56 | 11.08 | 245,371 | -0.22(-1.95%) |
Mar 28, 2024 | 11.06 | 11.47 | 10.82 | 11.30 | 172,360 | +0.20(+1.80%) |
Mar 27, 2024 | 10.76 | 11.23 | 10.39 | 11.10 | 70,643 | +0.34(+3.16%) |
Mar 26, 2024 | 11.58 | 11.80 | 10.71 | 10.76 | 105,064 | -0.75(-6.52%) |
Mar 25, 2024 | 12.20 | 12.44 | 11.06 | 11.51 | 447,535 | -0.69(-5.66%) |
Mar 22, 2024 | 12.16 | 12.45 | 11.89 | 12.20 | 161,278 | +0.12(+0.99%) |
Mar 21, 2024 | 11.88 | 12.41 | 11.85 | 12.08 | 258,685 | +0.24(+2.03%) |
Mar 20, 2024 | 11.24 | 11.85 | 10.88 | 11.84 | 553,417 | +0.67(+6.00%) |
Mar 19, 2024 | 10.64 | 11.23 | 9.880 | 11.17 | 324,719 | +0.55(+5.18%) |
Mar 18, 2024 | 10.83 | 10.93 | 10.27 | 10.62 | 269,541 | -0.13(-1.21%) |
Mar 15, 2024 | 10.48 | 10.94 | 10.30 | 10.75 | 216,667 | +0.28(+2.67%) |
Mar 14, 2024 | 10.89 | 10.89 | 10.43 | 10.47 | 169,815 | -0.38(-3.50%) |
Mar 13, 2024 | 10.93 | 11.10 | 10.80 | 10.85 | 75,254 | -0.01(-0.09%) |
Mar 12, 2024 | 9.790 | 10.99 | 9.790 | 10.86 | 195,281 | +1.11(+11.38%) |
Mar 11, 2024 | 10.93 | 10.93 | 9.710 | 9.750 | 250,009 | -1.28(-11.60%) |
Mar 08, 2024 | 11.10 | 11.31 | 10.96 | 11.03 | 85,623 | -0.03(-0.27%) |
Mar 07, 2024 | 11.26 | 11.64 | 10.80 | 11.06 | 204,973 | +0.03(+0.27%) |
Mar 06, 2024 | 11.13 | 11.15 | 10.57 | 11.03 | 142,926 | +0.14(+1.29%) |
Mar 05, 2024 | 11.19 | 11.19 | 10.54 | 10.89 | 154,084 | -0.28(-2.51%) |
Mar 04, 2024 | 11.09 | 11.28 | 10.75 | 11.17 | 215,000 | +0.30(+2.76%) |
Mar 01, 2024 | 10.54 | 11.00 | 10.28 | 10.87 | 260,984 | +0.36(+3.43%) |
Feb 29, 2024 | 10.74 | 10.74 | 10.14 | 10.51 | 87,093 | +0.07(+0.67%) |
Feb 28, 2024 | 11.23 | 11.49 | 10.30 | 10.44 | 114,801 | -0.92(-8.10%) |
Feb 27, 2024 | 11.31 | 11.70 | 11.00 | 11.36 | 187,216 | +0.07(+0.62%) |
Feb 26, 2024 | 11.00 | 11.79 | 10.99 | 11.29 | 282,055 | +0.28(+2.54%) |
Feb 23, 2024 | 10.90 | 11.18 | 10.41 | 11.01 | 327,836 | +0.26(+2.42%) |
Feb 22, 2024 | 10.50 | 11.32 | 10.41 | 10.75 | 180,928 | +0.35(+3.37%) |
Feb 21, 2024 | 10.18 | 10.50 | 10.00 | 10.40 | 979,022 | -0.26(-2.44%) |
Feb 20, 2024 | 11.60 | 11.95 | 10.55 | 10.66 | 189,475 | -1.09(-9.28%) |
Feb 16, 2024 | 10.68 | 11.86 | 10.68 | 11.75 | 669,990 | +0.92(+8.49%) |
Feb 15, 2024 | 10.18 | 10.84 | 10.18 | 10.83 | 851,893 | +0.65(+6.39%) |
Feb 14, 2024 | 9.650 | 10.20 | 9.530 | 10.18 | 1,455,894 | +0.68(+7.16%) |
Feb 13, 2024 | 9.390 | 9.590 | 9.000 | 9.500 | 905,180 | -0.10(-1.04%) |
Feb 12, 2024 | 9.410 | 9.950 | 9.260 | 9.600 | 1,027,702 | +0.34(+3.67%) |
Feb 09, 2024 | 9.000 | 9.404 | 8.350 | 9.260 | 3,035,610 | +1.80(+24.13%) |
Feb 08, 2024 | 7.630 | 7.880 | 7.380 | 7.460 | 132,634 | -0.11(-1.45%) |
Feb 07, 2024 | 7.930 | 8.215 | 7.500 | 7.570 | 278,528 | -0.55(-6.77%) |
Feb 06, 2024 | 8.080 | 8.400 | 8.000 | 8.120 | 213,702 | -0.03(-0.37%) |
Feb 05, 2024 | 7.720 | 8.321 | 7.720 | 8.150 | 2,236,097 | +0.28(+3.56%) |
Feb 02, 2024 | 7.890 | 8.119 | 7.710 | 7.870 | 213,718 | -0.14(-1.75%) |
Feb 01, 2024 | 8.210 | 8.480 | 7.620 | 8.010 | 1,520,138 | -0.18(-2.20%) |
Jan 31, 2024 | 8.320 | 8.670 | 8.150 | 8.190 | 432,908 | -0.08(-0.97%) |
Jan 30, 2024 | 8.690 | 8.860 | 8.150 | 8.270 | 331,847 | -0.51(-5.81%) |
Jan 29, 2024 | 8.190 | 8.780 | 8.010 | 8.780 | 385,617 | +0.67(+8.26%) |
Jan 26, 2024 | 7.610 | 8.220 | 7.610 | 8.110 | 392,959 | +0.28(+3.58%) |
Jan 25, 2024 | 8.060 | 8.200 | 7.790 | 7.830 | 97,655 | -0.17(-2.12%) |
Jan 24, 2024 | 8.140 | 8.325 | 7.750 | 8.000 | 1,435,939 | -0.04(-0.50%) |
Jan 23, 2024 | 8.170 | 8.900 | 7.990 | 8.040 | 270,240 | -0.10(-1.23%) |
Jan 22, 2024 | 8.140 | 8.490 | 7.860 | 8.140 | 271,878 | +0.04(+0.49%) |
Jan 19, 2024 | 7.580 | 8.210 | 7.580 | 8.100 | 55,529 | +0.47(+6.16%) |
Jan 18, 2024 | 8.050 | 8.050 | 7.510 | 7.630 | 58,691 | -0.33(-4.15%) |
Jan 17, 2024 | 7.230 | 8.000 | 7.230 | 7.960 | 145,592 | +0.66(+9.04%) |
Jan 16, 2024 | 7.130 | 7.300 | 6.950 | 7.300 | 84,359 | +0.20(+2.82%) |
Jan 12, 2024 | 6.920 | 7.260 | 6.866 | 7.100 | 339,871 | +0.19(+2.75%) |
Jan 11, 2024 | 6.910 | 7.300 | 6.650 | 6.910 | 193,461 | -0.06(-0.86%) |
Jan 10, 2024 | 7.290 | 7.620 | 6.900 | 6.970 | 74,310 | -0.33(-4.52%) |
Jan 09, 2024 | 6.950 | 7.570 | 6.890 | 7.300 | 142,469 | +0.20(+2.82%) |
Jan 08, 2024 | 6.720 | 7.330 | 6.720 | 7.100 | 236,446 | +0.37(+5.50%) |
Jan 05, 2024 | 7.280 | 7.540 | 6.700 | 6.730 | 297,874 | -0.56(-7.68%) |
Jan 04, 2024 | 7.820 | 8.100 | 7.280 | 7.290 | 244,697 | -0.53(-6.78%) |
Jan 03, 2024 | 8.030 | 8.085 | 7.620 | 7.820 | 18,196 | -0.21(-2.62%) |
Jan 02, 2024 | 8.010 | 8.200 | 7.710 | 8.030 | 72,803 | +0.07(+0.88%) |
Dec 29, 2023 | 7.980 | 8.200 | 7.900 | 7.960 | 58,999 | -0.07(-0.87%) |
Dec 28, 2023 | 7.990 | 8.500 | 7.970 | 8.030 | 320,402 | +0.04(+0.50%) |
Dec 27, 2023 | 8.000 | 8.100 | 7.900 | 7.990 | 327,141 | +0.04(+0.50%) |
Dec 26, 2023 | 8.050 | 8.050 | 7.850 | 7.950 | 56,547 | -0.05(-0.62%) |
Dec 22, 2023 | 7.560 | 8.225 | 7.480 | 8.000 | 83,716 | +0.58(+7.82%) |
Dec 21, 2023 | 7.570 | 7.590 | 7.210 | 7.420 | 32,612 | -0.01(-0.13%) |
Dec 20, 2023 | 7.690 | 8.170 | 7.280 | 7.430 | 147,459 | -0.27(-3.51%) |
Dec 19, 2023 | 6.880 | 7.750 | 6.880 | 7.700 | 145,612 | +0.82(+11.92%) |
Dec 18, 2023 | 7.020 | 7.440 | 6.830 | 6.880 | 97,484 | -0.23(-3.23%) |
Dec 15, 2023 | 7.110 | 7.710 | 6.830 | 7.110 | 159,703 | +0.11(+1.57%) |
Dec 14, 2023 | 6.800 | 7.250 | 6.800 | 7.000 | 228,221 | +0.35(+5.26%) |
Dec 13, 2023 | 6.490 | 6.780 | 6.290 | 6.650 | 120,930 | +0.25(+3.91%) |
Dec 12, 2023 | 6.330 | 6.588 | 6.150 | 6.400 | 100,454 | -0.05(-0.78%) |
Dec 11, 2023 | 6.570 | 6.690 | 6.250 | 6.450 | 55,666 | -0.20(-3.01%) |
Dec 08, 2023 | 6.910 | 7.090 | 6.450 | 6.650 | 90,461 | -0.25(-3.62%) |
Dec 07, 2023 | 6.710 | 7.000 | 6.590 | 6.900 | 38,814 | +0.20(+2.99%) |
Dec 06, 2023 | 6.830 | 6.900 | 6.400 | 6.700 | 114,663 | -0.07(-1.03%) |
Dec 05, 2023 | 7.000 | 7.098 | 6.770 | 6.770 | 310,782 | -0.33(-4.65%) |
Dec 04, 2023 | 6.580 | 7.490 | 6.524 | 7.100 | 141,661 | +0.40(+5.97%) |
Dec 01, 2023 | 6.050 | 6.870 | 5.583 | 6.700 | 1,100,043 | +0.70(+11.67%) |
Nov 30, 2023 | 6.080 | 6.255 | 5.730 | 6.000 | 167,380 | +0.08(+1.35%) |
Nov 29, 2023 | 6.110 | 6.370 | 5.790 | 5.920 | 344,807 | -0.08(-1.33%) |
Nov 28, 2023 | 6.390 | 6.504 | 5.910 | 6.000 | 217,932 | -0.50(-7.69%) |
Nov 27, 2023 | 6.740 | 6.750 | 6.330 | 6.500 | 21,643 | -0.25(-3.70%) |
Nov 24, 2023 | 6.615 | 6.750 | 6.538 | 6.750 | 8,027 | +0.21(+3.21%) |
Nov 22, 2023 | 6.570 | 6.730 | 6.415 | 6.540 | 15,440 | -0.01(-0.15%) |
Nov 21, 2023 | 6.830 | 6.840 | 6.370 | 6.550 | 44,549 | -0.29(-4.24%) |
Nov 20, 2023 | 7.040 | 7.040 | 6.715 | 6.840 | 76,455 | -0.20(-2.84%) |
Nov 17, 2023 | 7.060 | 7.180 | 6.260 | 7.040 | 170,495 | +0.06(+0.86%) |
Nov 16, 2023 | 7.350 | 7.390 | 6.859 | 6.980 | 64,901 | -0.23(-3.19%) |
Nov 15, 2023 | 7.480 | 7.750 | 7.200 | 7.210 | 167,097 | +0.58(+8.75%) |
Nov 14, 2023 | 6.480 | 6.820 | 6.330 | 6.630 | 26,661 | +0.39(+6.25%) |
Nov 13, 2023 | 6.090 | 6.600 | 5.780 | 6.240 | 44,911 | +0.03(+0.48%) |
Nov 10, 2023 | 6.210 | 6.330 | 6.075 | 6.210 | 43,766 | -0.07(-1.11%) |
Nov 09, 2023 | 6.700 | 6.845 | 6.010 | 6.280 | 121,961 | -0.52(-7.65%) |
Nov 08, 2023 | 7.070 | 7.120 | 6.560 | 6.800 | 115,728 | -0.37(-5.16%) |
Nov 07, 2023 | 7.000 | 7.280 | 6.930 | 7.170 | 104,270 | +0.05(+0.70%) |
Nov 06, 2023 | 7.230 | 7.325 | 6.830 | 7.120 | 506,481 | -0.23(-3.13%) |
Nov 03, 2023 | 7.060 | 7.500 | 6.630 | 7.350 | 500,226 | +0.50(+7.30%) |
Nov 02, 2023 | 6.810 | 7.370 | 6.600 | 6.850 | 119,386 | +0.00(+0.00%) |
Nov 01, 2023 | 6.450 | 7.180 | 6.410 | 6.850 | 301,422 | +0.28(+4.26%) |
Oct 31, 2023 | 6.500 | 6.795 | 6.150 | 6.570 | 81,888 | -0.03(-0.45%) |
Oct 30, 2023 | 6.180 | 6.910 | 6.180 | 6.600 | 380,555 | +0.45(+7.32%) |
Oct 27, 2023 | 6.770 | 7.080 | 5.990 | 6.150 | 117,604 | -0.64(-9.43%) |
Oct 26, 2023 | 7.060 | 7.445 | 6.330 | 6.790 | 179,140 | +0.55(+8.81%) |
Oct 25, 2023 | 6.842 | 6.851 | 6.060 | 6.240 | 556,879 | -0.40(-6.02%) |
Oct 24, 2023 | 6.470 | 6.930 | 6.190 | 6.640 | 33,238 | +0.15(+2.31%) |
Oct 23, 2023 | 6.710 | 7.080 | 6.260 | 6.490 | 75,378 | -0.34(-4.98%) |
Oct 20, 2023 | 6.580 | 7.040 | 6.000 | 6.830 | 27,040 | +0.06(+0.89%) |
Oct 19, 2023 | 6.960 | 7.020 | 6.505 | 6.770 | 47,701 | -0.24(-3.42%) |
Oct 18, 2023 | 6.480 | 7.250 | 6.210 | 7.010 | 179,869 | +0.23(+3.39%) |
Oct 17, 2023 | 6.230 | 6.970 | 6.120 | 6.780 | 267,033 | +0.44(+6.94%) |
Oct 16, 2023 | 5.660 | 6.400 | 5.700 | 6.340 | 33,230 | +0.33(+5.49%) |
Oct 13, 2023 | 6.250 | 6.425 | 5.940 | 6.010 | 22,645 | -0.13(-2.12%) |
Oct 12, 2023 | 6.090 | 6.310 | 5.825 | 6.140 | 32,176 | +0.07(+1.15%) |
Oct 11, 2023 | 6.240 | 6.305 | 5.960 | 6.070 | 18,233 | -0.18(-2.88%) |
Oct 10, 2023 | 6.150 | 6.500 | 5.940 | 6.250 | 27,926 | -0.03(-0.48%) |
Oct 09, 2023 | 5.980 | 6.330 | 5.740 | 6.280 | 28,639 | +0.27(+4.49%) |
Oct 06, 2023 | 5.650 | 6.140 | 5.500 | 6.010 | 184,941 | +0.17(+2.91%) |
Oct 05, 2023 | 5.980 | 6.100 | 5.490 | 5.840 | 238,910 | -0.04(-0.68%) |
Oct 04, 2023 | 5.540 | 6.150 | 5.400 | 5.880 | 73,639 | +0.36(+6.52%) |
Oct 03, 2023 | 5.690 | 5.800 | 5.150 | 5.520 | 125,948 | -0.10(-1.78%) |
Oct 02, 2023 | 6.400 | 6.400 | 5.180 | 5.620 | 217,909 | -0.85(-13.14%) |
Sep 29, 2023 | 6.380 | 6.600 | 6.070 | 6.470 | 44,782 | +0.25(+4.02%) |
Sep 28, 2023 | 6.240 | 6.400 | 6.020 | 6.220 | 27,782 | -0.14(-2.20%) |
Sep 27, 2023 | 6.060 | 6.520 | 5.940 | 6.360 | 35,796 | +0.30(+4.95%) |
Sep 26, 2023 | 6.120 | 6.365 | 5.950 | 6.060 | 40,825 | -0.08(-1.30%) |
Sep 25, 2023 | 5.940 | 6.240 | 6.020 | 6.140 | 34,963 | +0.06(+0.99%) |
Sep 22, 2023 | 6.010 | 6.230 | 5.561 | 6.080 | 138,509 | -0.01(-0.25%) |
Sep 21, 2023 | 6.030 | 6.310 | 5.870 | 6.095 | 90,430 | -0.10(-1.53%) |
Sep 20, 2023 | 6.500 | 6.790 | 6.000 | 6.190 | 259,126 | -0.40(-6.07%) |
Sep 19, 2023 | 6.410 | 6.740 | 6.230 | 6.590 | 66,067 | +0.10(+1.54%) |
Sep 18, 2023 | 7.030 | 7.030 | 6.430 | 6.490 | 50,604 | -0.47(-6.75%) |
Sep 15, 2023 | 6.950 | 7.025 | 6.530 | 6.960 | 92,299 | -0.10(-1.42%) |
Sep 14, 2023 | 6.700 | 7.060 | 6.480 | 7.060 | 52,731 | +0.32(+4.75%) |
Sep 13, 2023 | 6.770 | 6.780 | 6.582 | 6.740 | 41,201 | +0.02(+0.30%) |
Sep 12, 2023 | 6.680 | 6.720 | 6.390 | 6.720 | 27,446 | +0.16(+2.44%) |
Sep 11, 2023 | 6.430 | 6.690 | 6.100 | 6.560 | 44,410 | +0.10(+1.55%) |
Sep 08, 2023 | 6.890 | 7.035 | 6.355 | 6.460 | 70,670 | -0.50(-7.18%) |
Sep 07, 2023 | 6.740 | 7.000 | 6.560 | 6.960 | 29,928 | +0.06(+0.87%) |
Sep 06, 2023 | 7.260 | 7.260 | 6.480 | 6.900 | 90,527 | -0.37(-5.09%) |
Sep 05, 2023 | 7.680 | 7.680 | 7.150 | 7.270 | 68,822 | -0.41(-5.34%) |
Sep 01, 2023 | 7.680 | 7.800 | 7.127 | 7.680 | 166,429 | +0.14(+1.86%) |
Aug 31, 2023 | 7.130 | 7.680 | 6.801 | 7.540 | 61,202 | +0.45(+6.35%) |
Aug 30, 2023 | 6.740 | 7.280 | 6.700 | 7.090 | 31,280 | +0.35(+5.19%) |
Aug 29, 2023 | 6.520 | 7.170 | 6.140 | 6.740 | 102,228 | +0.18(+2.74%) |
Aug 28, 2023 | 6.800 | 7.010 | 6.520 | 6.560 | 28,941 | -0.24(-3.53%) |
Aug 25, 2023 | 6.600 | 7.010 | 6.590 | 6.800 | 19,325 | +0.21(+3.19%) |
Aug 24, 2023 | 6.790 | 6.924 | 6.420 | 6.590 | 27,387 | -0.11(-1.64%) |
Aug 23, 2023 | 6.320 | 7.010 | 6.240 | 6.700 | 43,556 | +0.30(+4.69%) |
Aug 22, 2023 | 6.810 | 7.110 | 6.400 | 6.400 | 83,863 | -0.41(-6.02%) |
Aug 21, 2023 | 6.270 | 7.000 | 6.110 | 6.810 | 58,313 | +0.42(+6.57%) |
Aug 18, 2023 | 6.170 | 6.770 | 6.084 | 6.390 | 27,309 | +0.14(+2.24%) |
Aug 17, 2023 | 6.570 | 6.740 | 6.080 | 6.250 | 97,267 | -0.31(-4.73%) |
Aug 16, 2023 | 6.820 | 6.990 | 6.570 | 6.560 | 37,339 | -0.35(-5.07%) |
Aug 15, 2023 | 6.750 | 6.950 | 6.595 | 6.910 | 34,133 | +0.29(+4.38%) |
Aug 14, 2023 | 6.870 | 6.870 | 6.400 | 6.620 | 75,562 | -0.05(-0.75%) |
Aug 11, 2023 | 6.500 | 7.011 | 6.440 | 6.670 | 100,569 | +0.13(+1.99%) |
Aug 10, 2023 | 6.460 | 7.411 | 6.310 | 6.540 | 188,483 | +0.04(+0.62%) |
Aug 09, 2023 | 6.350 | 7.410 | 6.350 | 6.500 | 170,129 | +0.15(+2.36%) |
Aug 08, 2023 | 6.320 | 6.870 | 6.150 | 6.350 | 201,926 | -0.03(-0.47%) |
Aug 07, 2023 | 7.680 | 7.680 | 6.270 | 6.380 | 194,843 | -1.39(-17.89%) |
Aug 04, 2023 | 7.610 | 8.090 | 7.425 | 7.770 | 64,664 | +0.18(+2.37%) |
Aug 03, 2023 | 6.880 | 7.825 | 6.750 | 7.590 | 70,286 | +0.56(+7.97%) |
Aug 02, 2023 | 7.360 | 7.767 | 6.710 | 7.030 | 2,271,858 | -0.38(-5.13%) |
Aug 01, 2023 | 7.840 | 7.840 | 7.100 | 7.410 | 83,319 | -0.49(-6.20%) |
Jul 31, 2023 | 7.980 | 8.220 | 7.520 | 7.900 | 62,199 | -0.07(-0.88%) |
Jul 28, 2023 | 6.700 | 7.970 | 6.541 | 7.970 | 241,779 | +1.24(+18.42%) |
Jul 27, 2023 | 7.260 | 7.495 | 6.580 | 6.730 | 293,346 | -0.62(-8.44%) |
Jul 26, 2023 | 7.290 | 7.751 | 7.050 | 7.350 | 59,725 | +0.21(+2.94%) |
Jul 25, 2023 | 7.090 | 7.240 | 6.830 | 7.140 | 118,092 | +0.40(+5.93%) |
Jul 24, 2023 | 7.410 | 7.410 | 6.570 | 6.740 | 150,647 | -0.56(-7.67%) |
Jul 21, 2023 | 7.490 | 7.630 | 6.770 | 7.300 | 133,738 | +0.01(+0.14%) |
Jul 20, 2023 | 7.510 | 7.840 | 7.250 | 7.290 | 85,292 | -0.20(-2.67%) |
Jul 19, 2023 | 7.720 | 7.934 | 7.330 | 7.490 | 103,053 | -0.20(-2.60%) |
Jul 18, 2023 | 8.000 | 8.190 | 7.310 | 7.690 | 132,510 | -0.24(-3.03%) |
Jul 17, 2023 | 7.630 | 8.000 | 7.420 | 7.930 | 85,483 | +0.36(+4.76%) |
Jul 14, 2023 | 8.060 | 8.060 | 7.340 | 7.570 | 89,210 | +0.09(+1.20%) |
Jul 13, 2023 | 8.500 | 8.500 | 7.360 | 7.480 | 506,183 | -0.76(-9.22%) |
Jul 12, 2023 | 7.800 | 8.650 | 7.740 | 8.240 | 472,923 | +0.94(+12.88%) |
Jul 11, 2023 | 6.500 | 7.350 | 6.460 | 7.300 | 308,193 | +0.84(+13.00%) |
Jul 10, 2023 | 6.040 | 6.470 | 5.937 | 6.460 | 46,890 | +0.31(+5.04%) |
Jul 07, 2023 | 6.100 | 6.320 | 5.800 | 6.150 | 8,270 | +0.14(+2.33%) |
Jul 06, 2023 | 6.000 | 6.170 | 5.900 | 6.010 | 20,556 | -0.03(-0.50%) |
Jul 05, 2023 | 6.000 | 6.280 | 5.810 | 6.040 | 48,605 | -0.01(-0.17%) |
Jul 03, 2023 | 6.280 | 6.325 | 5.770 | 6.050 | 25,748 | -0.14(-2.26%) |
Jun 30, 2023 | 5.990 | 6.280 | 5.850 | 6.190 | 132,665 | +0.29(+4.91%) |
Jun 29, 2023 | 6.070 | 6.253 | 5.236 | 5.900 | 118,823 | -0.24(-3.91%) |
Jun 28, 2023 | 5.980 | 6.140 | 5.710 | 6.140 | 80,095 | +0.16(+2.68%) |
Jun 27, 2023 | 6.990 | 6.990 | 5.850 | 5.980 | 437,606 | -0.92(-13.33%) |
Jun 26, 2023 | 6.590 | 7.100 | 6.265 | 6.900 | 237,367 | +0.30(+4.55%) |
Jun 23, 2023 | 6.220 | 7.200 | 5.950 | 6.600 | 428,654 | +0.25(+3.94%) |
Jun 22, 2023 | 5.600 | 6.575 | 5.200 | 6.350 | 491,748 | +0.67(+11.70%) |
Jun 21, 2023 | 5.700 | 5.700 | 5.470 | 5.685 | 209,243 | +0.18(+3.36%) |
Jun 20, 2023 | 5.700 | 5.700 | 4.910 | 5.500 | 183,290 | -0.18(-3.17%) |
Jun 16, 2023 | 5.510 | 5.700 | 5.450 | 5.680 | 117,039 | +0.24(+4.41%) |
Jun 15, 2023 | 4.950 | 5.480 | 4.750 | 5.440 | 48,661 | +0.53(+10.79%) |
Jun 14, 2023 | 4.650 | 4.920 | 4.500 | 4.910 | 229,621 | +0.23(+4.91%) |
Jun 13, 2023 | 4.640 | 4.750 | 4.610 | 4.680 | 119,264 | +0.04(+0.86%) |
Jun 12, 2023 | 4.830 | 4.840 | 4.500 | 4.640 | 62,320 | +0.03(+0.65%) |
Jun 09, 2023 | 4.610 | 4.800 | 4.530 | 4.610 | 123,705 | +0.00(+0.00%) |
Jun 08, 2023 | 4.620 | 4.710 | 4.530 | 4.610 | 74,958 | -0.03(-0.65%) |
Jun 07, 2023 | 4.590 | 4.660 | 4.510 | 4.640 | 104,224 | -0.01(-0.22%) |
Jun 06, 2023 | 4.550 | 4.740 | 4.490 | 4.650 | 184,525 | +0.19(+4.26%) |
Jun 05, 2023 | 4.510 | 4.530 | 4.340 | 4.460 | 91,837 | -0.04(-0.89%) |
Jun 02, 2023 | 4.730 | 4.760 | 4.300 | 4.500 | 156,718 | -0.16(-3.43%) |
Jun 01, 2023 | 4.530 | 4.690 | 4.340 | 4.660 | 53,885 | +0.15(+3.33%) |
May 31, 2023 | 4.480 | 4.589 | 4.370 | 4.510 | 28,838 | -0.06(-1.31%) |
May 30, 2023 | 4.470 | 4.600 | 4.410 | 4.570 | 29,467 | +0.25(+5.79%) |
May 26, 2023 | 4.390 | 4.450 | 4.110 | 4.320 | 23,840 | +0.03(+0.70%) |
May 25, 2023 | 4.380 | 4.590 | 3.960 | 4.290 | 76,508 | -0.28(-6.13%) |
May 24, 2023 | 4.440 | 4.650 | 4.252 | 4.570 | 175,763 | +0.10(+2.24%) |
May 23, 2023 | 4.750 | 4.780 | 4.470 | 4.470 | 195,536 | -0.25(-5.30%) |
May 22, 2023 | 4.950 | 4.955 | 4.509 | 4.720 | 300,342 | +0.13(+2.83%) |
May 19, 2023 | 4.570 | 4.680 | 4.300 | 4.590 | 39,845 | +0.19(+4.32%) |
May 18, 2023 | 4.750 | 4.750 | 4.400 | 4.400 | 136,848 | -0.27(-5.78%) |
May 17, 2023 | 4.540 | 4.710 | 4.420 | 4.670 | 71,857 | +0.20(+4.47%) |
May 16, 2023 | 4.420 | 4.750 | 4.380 | 4.470 | 149,035 | -0.17(-3.66%) |
May 15, 2023 | 4.680 | 4.990 | 4.530 | 4.640 | 154,796 | -0.01(-0.22%) |
May 12, 2023 | 4.560 | 4.700 | 4.390 | 4.650 | 99,027 | +0.02(+0.43%) |
May 11, 2023 | 4.670 | 4.830 | 4.212 | 4.630 | 184,984 | +0.01(+0.22%) |
May 10, 2023 | 4.660 | 4.840 | 4.456 | 4.620 | 467,567 | -0.05(-1.07%) |
May 09, 2023 | 4.420 | 4.710 | 4.311 | 4.670 | 39,772 | +0.19(+4.24%) |
May 08, 2023 | 4.750 | 4.760 | 4.450 | 4.480 | 87,284 | -0.21(-4.48%) |
May 05, 2023 | 4.470 | 4.705 | 4.470 | 4.690 | 40,734 | +0.22(+4.92%) |
May 04, 2023 | 4.700 | 4.700 | 4.362 | 4.470 | 32,991 | +0.13(+3.00%) |
May 03, 2023 | 4.380 | 4.740 | 4.340 | 4.340 | 105,707 | -0.22(-4.82%) |
May 02, 2023 | 4.680 | 4.720 | 4.244 | 4.560 | 107,340 | -0.12(-2.56%) |