Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 7.911 | 7.946 | 7.723 | 7.723 | 267,592 | -0.19(-2.38%) |
Jan 30, 2024 | 7.862 | 7.921 | 7.812 | 7.911 | 118,119 | +0.03(+0.38%) |
Jan 29, 2024 | 7.852 | 7.882 | 7.792 | 7.882 | 148,479 | +0.02(+0.25%) |
Jan 26, 2024 | 7.931 | 7.961 | 7.837 | 7.862 | 133,915 | -0.01(-0.13%) |
Jan 25, 2024 | 7.763 | 7.877 | 7.753 | 7.872 | 237,158 | +0.17(+2.19%) |
Jan 24, 2024 | 7.921 | 7.921 | 7.674 | 7.703 | 159,429 | -0.13(-1.64%) |
Jan 23, 2024 | 7.961 | 8.020 | 7.812 | 7.832 | 191,221 | -0.06(-0.75%) |
Jan 22, 2024 | 7.753 | 7.901 | 7.733 | 7.891 | 240,899 | +0.21(+2.71%) |
Jan 19, 2024 | 7.733 | 7.733 | 7.535 | 7.684 | 264,552 | +0.00(+0.00%) |
Jan 18, 2024 | 7.693 | 7.713 | 7.614 | 7.684 | 172,859 | -0.04(-0.51%) |
Jan 17, 2024 | 7.743 | 7.812 | 7.723 | 7.723 | 157,815 | -0.10(-1.27%) |
Jan 16, 2024 | 7.872 | 7.917 | 7.812 | 7.822 | 149,601 | -0.13(-1.62%) |
Jan 12, 2024 | 8.109 | 8.109 | 7.951 | 7.951 | 155,041 | -0.05(-0.62%) |
Jan 11, 2024 | 7.991 | 8.010 | 7.911 | 8.000 | 172,747 | -0.02(-0.25%) |
Jan 10, 2024 | 7.911 | 8.080 | 7.911 | 8.020 | 168,181 | +0.05(+0.62%) |
Jan 09, 2024 | 8.000 | 8.159 | 7.961 | 7.971 | 167,548 | -0.27(-3.25%) |
Jan 08, 2024 | 8.179 | 8.258 | 8.099 | 8.238 | 150,074 | +0.01(+0.12%) |
Jan 05, 2024 | 8.189 | 8.288 | 8.189 | 8.228 | 310,449 | +0.01(+0.12%) |
Jan 04, 2024 | 8.189 | 8.288 | 8.005 | 8.218 | 208,522 | +0.13(+1.59%) |
Jan 03, 2024 | 8.297 | 8.317 | 8.090 | 8.090 | 278,561 | -0.18(-2.16%) |
Jan 02, 2024 | 8.149 | 8.337 | 7.882 | 8.268 | 258,700 | +0.10(+1.21%) |
Dec 29, 2023 | 8.139 | 8.218 | 8.109 | 8.169 | 230,211 | +0.06(+0.73%) |
Dec 28, 2023 | 8.070 | 8.149 | 7.951 | 8.109 | 227,514 | +0.00(+0.00%) |
Dec 27, 2023 | 8.000 | 8.129 | 7.931 | 8.109 | 250,869 | +0.11(+1.36%) |
Dec 26, 2023 | 8.020 | 8.050 | 7.926 | 8.000 | 290,419 | -0.01(-0.12%) |
Dec 22, 2023 | 7.991 | 8.109 | 7.991 | 8.010 | 258,704 | -0.01(-0.12%) |
Dec 21, 2023 | 7.901 | 8.020 | 7.862 | 8.020 | 250,493 | +0.17(+2.14%) |
Dec 20, 2023 | 7.931 | 8.010 | 7.832 | 7.852 | 269,115 | -0.07(-0.87%) |
Dec 19, 2023 | 7.872 | 7.931 | 7.535 | 7.921 | 306,090 | +0.11(+1.39%) |
Dec 18, 2023 | 7.792 | 7.885 | 7.753 | 7.812 | 198,080 | +0.06(+0.77%) |
Dec 15, 2023 | 7.911 | 7.911 | 7.753 | 7.753 | 697,565 | -0.08(-1.01%) |
Dec 14, 2023 | 8.030 | 8.159 | 7.763 | 7.832 | 413,061 | -0.09(-1.12%) |
Dec 13, 2023 | 7.644 | 7.921 | 7.594 | 7.921 | 436,995 | +0.26(+3.36%) |
Dec 12, 2023 | 7.684 | 7.693 | 7.555 | 7.664 | 148,432 | +0.01(+0.13%) |
Dec 11, 2023 | 7.703 | 7.743 | 7.585 | 7.654 | 207,665 | -0.05(-0.64%) |
Dec 08, 2023 | 7.733 | 7.783 | 7.664 | 7.703 | 174,969 | -0.05(-0.64%) |
Dec 07, 2023 | 7.654 | 7.773 | 7.510 | 7.753 | 246,742 | +0.13(+1.69%) |
Dec 06, 2023 | 7.723 | 7.812 | 7.609 | 7.624 | 196,400 | -0.07(-0.90%) |
Dec 05, 2023 | 7.654 | 7.713 | 7.594 | 7.693 | 168,494 | +0.04(+0.52%) |
Dec 04, 2023 | 7.585 | 7.713 | 7.565 | 7.654 | 229,414 | +0.04(+0.52%) |
Dec 01, 2023 | 7.426 | 7.634 | 7.391 | 7.614 | 280,873 | +0.21(+2.81%) |
Nov 30, 2023 | 7.446 | 7.466 | 7.357 | 7.406 | 463,726 | -0.03(-0.40%) |
Nov 29, 2023 | 7.456 | 7.614 | 7.416 | 7.436 | 147,939 | +0.04(+0.54%) |
Nov 28, 2023 | 7.466 | 7.486 | 7.391 | 7.396 | 136,571 | -0.08(-1.06%) |
Nov 27, 2023 | 7.466 | 7.515 | 7.412 | 7.476 | 171,837 | +0.01(+0.13%) |
Nov 24, 2023 | 7.406 | 7.515 | 7.406 | 7.466 | 106,251 | +0.04(+0.53%) |
Nov 22, 2023 | 7.456 | 7.540 | 7.416 | 7.426 | 124,185 | +0.00(+0.00%) |
Nov 21, 2023 | 7.396 | 7.515 | 7.317 | 7.426 | 182,930 | -0.02(-0.27%) |
Nov 20, 2023 | 7.278 | 7.520 | 7.278 | 7.446 | 256,307 | +0.17(+2.31%) |
Nov 17, 2023 | 7.188 | 7.288 | 7.124 | 7.278 | 317,446 | +0.15(+2.08%) |
Nov 16, 2023 | 7.238 | 7.288 | 7.075 | 7.129 | 209,199 | -0.11(-1.50%) |
Nov 15, 2023 | 7.208 | 7.337 | 7.154 | 7.238 | 282,595 | +0.09(+1.24%) |
Nov 14, 2023 | 7.258 | 7.356 | 6.932 | 7.149 | 458,969 | -0.30(-3.97%) |
Nov 13, 2023 | 7.435 | 7.573 | 7.430 | 7.445 | 211,297 | -0.03(-0.40%) |
Nov 10, 2023 | 7.130 | 7.514 | 7.061 | 7.475 | 284,221 | +0.39(+5.57%) |
Nov 09, 2023 | 7.238 | 7.307 | 7.061 | 7.080 | 315,496 | -0.08(-1.10%) |
Nov 08, 2023 | 7.287 | 7.415 | 7.056 | 7.159 | 351,268 | -0.16(-2.16%) |
Nov 07, 2023 | 8.037 | 8.037 | 6.972 | 7.317 | 606,235 | -0.44(-5.72%) |
Nov 06, 2023 | 7.770 | 7.805 | 7.706 | 7.761 | 193,652 | -0.03(-0.38%) |
Nov 03, 2023 | 7.701 | 7.844 | 7.682 | 7.790 | 312,991 | +0.17(+2.20%) |
Nov 02, 2023 | 7.524 | 7.632 | 7.514 | 7.623 | 250,524 | +0.16(+2.11%) |
Nov 01, 2023 | 7.425 | 7.485 | 7.356 | 7.465 | 206,724 | +0.02(+0.26%) |
Oct 31, 2023 | 7.593 | 7.721 | 7.435 | 7.445 | 259,334 | -0.16(-2.08%) |
Oct 30, 2023 | 7.544 | 7.672 | 7.366 | 7.603 | 193,097 | +0.09(+1.18%) |
Oct 27, 2023 | 7.583 | 7.663 | 7.467 | 7.514 | 229,298 | -0.02(-0.26%) |
Oct 26, 2023 | 7.415 | 7.578 | 7.401 | 7.534 | 174,727 | +0.12(+1.60%) |
Oct 25, 2023 | 7.327 | 7.467 | 7.228 | 7.415 | 199,385 | +0.02(+0.27%) |
Oct 24, 2023 | 7.475 | 7.593 | 7.346 | 7.396 | 237,290 | -0.06(-0.79%) |
Oct 23, 2023 | 7.485 | 7.583 | 7.376 | 7.455 | 191,607 | -0.03(-0.40%) |
Oct 20, 2023 | 7.593 | 7.632 | 7.475 | 7.485 | 233,819 | -0.07(-0.91%) |
Oct 19, 2023 | 7.573 | 7.731 | 7.544 | 7.554 | 185,641 | -0.07(-0.91%) |
Oct 18, 2023 | 7.662 | 7.692 | 7.608 | 7.623 | 181,210 | -0.10(-1.28%) |
Oct 17, 2023 | 7.593 | 7.835 | 7.593 | 7.721 | 291,842 | +0.05(+0.64%) |
Oct 16, 2023 | 7.544 | 7.721 | 7.544 | 7.672 | 215,341 | +0.17(+2.23%) |
Oct 13, 2023 | 7.534 | 7.623 | 7.470 | 7.504 | 190,389 | -0.01(-0.13%) |
Oct 12, 2023 | 7.554 | 7.563 | 7.366 | 7.514 | 263,173 | -0.05(-0.65%) |
Oct 11, 2023 | 7.573 | 7.613 | 7.406 | 7.563 | 192,344 | -0.01(-0.13%) |
Oct 10, 2023 | 7.455 | 7.593 | 7.346 | 7.573 | 284,593 | +0.15(+1.99%) |
Oct 09, 2023 | 7.386 | 7.445 | 7.297 | 7.425 | 234,906 | +0.00(+0.00%) |
Oct 06, 2023 | 7.386 | 7.494 | 7.208 | 7.425 | 220,747 | +0.02(+0.27%) |
Oct 05, 2023 | 7.307 | 7.465 | 7.297 | 7.406 | 349,118 | +0.07(+0.94%) |
Oct 04, 2023 | 7.139 | 7.356 | 7.120 | 7.337 | 272,631 | +0.21(+2.90%) |
Oct 03, 2023 | 6.972 | 7.154 | 6.952 | 7.130 | 263,123 | +0.14(+2.05%) |
Oct 02, 2023 | 7.061 | 7.100 | 6.893 | 6.987 | 297,542 | -0.06(-0.91%) |
Sep 29, 2023 | 7.061 | 7.080 | 6.991 | 7.051 | 290,828 | +0.01(+0.14%) |
Sep 28, 2023 | 6.962 | 7.080 | 6.931 | 7.041 | 349,454 | +0.08(+1.13%) |
Sep 27, 2023 | 7.021 | 7.080 | 6.913 | 6.962 | 543,859 | -0.01(-0.14%) |
Sep 26, 2023 | 7.011 | 7.120 | 6.922 | 6.972 | 566,453 | -0.06(-0.84%) |
Sep 25, 2023 | 7.189 | 7.080 | 7.011 | 7.031 | 550,727 | -0.21(-2.86%) |
Sep 22, 2023 | 7.337 | 7.396 | 7.238 | 7.238 | 190,489 | -0.09(-1.21%) |
Sep 21, 2023 | 7.238 | 7.386 | 7.233 | 7.327 | 296,030 | +0.06(+0.81%) |
Sep 20, 2023 | 7.435 | 7.455 | 7.258 | 7.268 | 256,575 | -0.17(-2.25%) |
Sep 19, 2023 | 7.425 | 7.504 | 7.391 | 7.435 | 353,707 | +0.01(+0.13%) |
Sep 18, 2023 | 7.277 | 7.460 | 7.277 | 7.425 | 467,532 | +0.15(+2.03%) |
Sep 15, 2023 | 7.346 | 7.425 | 7.248 | 7.277 | 1,056,843 | -0.09(-1.20%) |
Sep 14, 2023 | 7.445 | 7.573 | 7.337 | 7.366 | 798,563 | -0.04(-0.53%) |
Sep 13, 2023 | 7.435 | 7.588 | 7.307 | 7.406 | 840,464 | +0.00(+0.00%) |
Sep 12, 2023 | 7.228 | 7.445 | 7.199 | 7.406 | 707,281 | +0.19(+2.60%) |
Sep 11, 2023 | 7.337 | 7.425 | 7.203 | 7.218 | 636,804 | -0.10(-1.35%) |
Sep 08, 2023 | 7.169 | 7.322 | 7.105 | 7.317 | 361,850 | +0.17(+2.34%) |
Sep 07, 2023 | 7.307 | 7.346 | 7.115 | 7.149 | 866,925 | -0.15(-2.03%) |
Sep 06, 2023 | 7.356 | 7.470 | 7.080 | 7.297 | 702,269 | -0.10(-1.33%) |
Sep 05, 2023 | 7.415 | 7.642 | 7.238 | 7.396 | 601,443 | -0.07(-0.92%) |
Sep 01, 2023 | 7.445 | 7.563 | 7.366 | 7.465 | 451,879 | +0.04(+0.53%) |
Aug 31, 2023 | 7.485 | 7.558 | 7.405 | 7.425 | 636,788 | -0.07(-0.92%) |
Aug 30, 2023 | 7.652 | 7.727 | 7.494 | 7.494 | 401,965 | -0.19(-2.44%) |
Aug 29, 2023 | 7.435 | 7.692 | 7.386 | 7.682 | 198,495 | +0.26(+3.45%) |
Aug 28, 2023 | 7.524 | 7.558 | 7.386 | 7.425 | 286,526 | -0.12(-1.57%) |
Aug 25, 2023 | 7.317 | 7.568 | 7.317 | 7.544 | 173,963 | +0.23(+3.10%) |
Aug 24, 2023 | 7.287 | 7.406 | 7.174 | 7.317 | 249,395 | +0.03(+0.41%) |
Aug 23, 2023 | 7.524 | 7.554 | 7.253 | 7.287 | 482,735 | -0.24(-3.15%) |
Aug 22, 2023 | 7.978 | 7.997 | 7.465 | 7.524 | 396,794 | -0.46(-5.80%) |
Aug 21, 2023 | 7.987 | 8.023 | 7.909 | 7.987 | 203,419 | -0.01(-0.12%) |
Aug 18, 2023 | 7.987 | 8.111 | 7.968 | 7.997 | 208,427 | -0.03(-0.37%) |
Aug 17, 2023 | 8.244 | 8.278 | 8.027 | 8.027 | 162,202 | -0.19(-2.28%) |
Aug 16, 2023 | 8.165 | 8.254 | 7.974 | 8.214 | 171,359 | +0.05(+0.60%) |
Aug 15, 2023 | 8.155 | 8.214 | 8.145 | 8.165 | 92,815 | -0.02(-0.24%) |
Aug 14, 2023 | 8.037 | 8.195 | 7.918 | 8.185 | 149,861 | +0.09(+1.10%) |
Aug 11, 2023 | 8.155 | 8.194 | 8.037 | 8.096 | 166,443 | -0.08(-0.96%) |
Aug 10, 2023 | 8.155 | 8.273 | 8.057 | 8.175 | 217,299 | +0.12(+1.46%) |
Aug 09, 2023 | 7.821 | 8.066 | 7.742 | 8.057 | 222,775 | +0.22(+2.76%) |
Aug 08, 2023 | 7.840 | 7.953 | 7.497 | 7.840 | 272,119 | -0.11(-1.36%) |
Aug 07, 2023 | 7.870 | 7.978 | 7.823 | 7.949 | 186,851 | +0.06(+0.75%) |
Aug 04, 2023 | 7.899 | 7.998 | 7.850 | 7.890 | 125,277 | +0.01(+0.12%) |
Aug 03, 2023 | 7.899 | 7.949 | 7.850 | 7.880 | 169,803 | +0.01(+0.12%) |
Aug 02, 2023 | 7.890 | 7.929 | 7.762 | 7.870 | 155,440 | -0.07(-0.87%) |
Aug 01, 2023 | 8.175 | 8.194 | 7.929 | 7.939 | 187,472 | -0.26(-3.12%) |
Jul 31, 2023 | 8.027 | 8.209 | 8.027 | 8.194 | 175,082 | +0.16(+1.96%) |
Jul 28, 2023 | 8.086 | 8.106 | 7.998 | 8.037 | 117,167 | +0.03(+0.37%) |
Jul 27, 2023 | 8.076 | 8.086 | 7.931 | 8.007 | 152,542 | -0.01(-0.12%) |
Jul 26, 2023 | 7.988 | 8.135 | 7.958 | 8.017 | 123,403 | +0.01(+0.12%) |
Jul 25, 2023 | 8.027 | 8.101 | 7.978 | 8.007 | 131,978 | -0.07(-0.85%) |
Jul 24, 2023 | 8.057 | 8.145 | 7.988 | 8.076 | 141,521 | +0.01(+0.12%) |
Jul 21, 2023 | 8.322 | 8.400 | 7.968 | 8.066 | 219,211 | -0.22(-2.61%) |
Jul 20, 2023 | 8.096 | 8.361 | 8.057 | 8.283 | 248,896 | +0.22(+2.68%) |
Jul 19, 2023 | 8.125 | 8.184 | 7.899 | 8.066 | 309,070 | -0.06(-0.73%) |
Jul 18, 2023 | 8.017 | 8.165 | 8.017 | 8.125 | 159,480 | +0.07(+0.85%) |
Jul 17, 2023 | 7.850 | 8.076 | 7.811 | 8.057 | 221,150 | +0.19(+2.37%) |
Jul 14, 2023 | 8.017 | 8.047 | 7.831 | 7.870 | 218,076 | -0.15(-1.84%) |
Jul 13, 2023 | 8.037 | 8.111 | 7.998 | 8.017 | 156,440 | -0.03(-0.37%) |
Jul 12, 2023 | 8.106 | 8.194 | 8.027 | 8.047 | 214,590 | +0.05(+0.61%) |
Jul 11, 2023 | 7.811 | 8.017 | 7.811 | 7.998 | 446,290 | +0.12(+1.50%) |
Jul 10, 2023 | 7.801 | 7.919 | 7.762 | 7.880 | 217,517 | +0.05(+0.63%) |
Jul 07, 2023 | 7.713 | 7.880 | 7.713 | 7.831 | 435,675 | +0.09(+1.14%) |
Jul 06, 2023 | 7.821 | 7.870 | 7.693 | 7.742 | 261,710 | -0.11(-1.38%) |
Jul 05, 2023 | 7.890 | 7.890 | 7.772 | 7.850 | 221,103 | -0.04(-0.50%) |
Jul 03, 2023 | 7.811 | 7.924 | 7.752 | 7.890 | 78,553 | +0.08(+1.01%) |
Jun 30, 2023 | 7.939 | 8.027 | 7.801 | 7.811 | 201,220 | -0.10(-1.24%) |
Jun 29, 2023 | 7.683 | 7.919 | 7.683 | 7.909 | 230,605 | +0.22(+2.81%) |
Jun 28, 2023 | 7.654 | 7.737 | 7.447 | 7.693 | 189,136 | +0.04(+0.51%) |
Jun 27, 2023 | 7.536 | 7.772 | 7.408 | 7.654 | 240,731 | +0.10(+1.30%) |
Jun 26, 2023 | 7.497 | 7.693 | 7.497 | 7.556 | 225,856 | +0.03(+0.39%) |
Jun 23, 2023 | 7.634 | 7.778 | 7.516 | 7.526 | 491,394 | -0.22(-2.79%) |
Jun 22, 2023 | 7.673 | 7.801 | 7.605 | 7.742 | 181,977 | +0.06(+0.77%) |
Jun 21, 2023 | 7.732 | 7.860 | 7.673 | 7.683 | 213,625 | -0.10(-1.26%) |
Jun 20, 2023 | 7.782 | 7.801 | 7.664 | 7.782 | 226,530 | -0.01(-0.13%) |
Jun 16, 2023 | 7.988 | 7.988 | 7.777 | 7.791 | 487,125 | -0.07(-0.88%) |
Jun 15, 2023 | 7.713 | 7.909 | 7.713 | 7.860 | 224,453 | +0.13(+1.65%) |
Jun 14, 2023 | 7.870 | 7.919 | 7.703 | 7.732 | 278,115 | -0.11(-1.38%) |
Jun 13, 2023 | 7.840 | 7.909 | 7.806 | 7.840 | 208,223 | -0.01(-0.13%) |
Jun 12, 2023 | 7.880 | 7.958 | 7.752 | 7.850 | 241,028 | +0.01(+0.13%) |
Jun 09, 2023 | 7.880 | 7.894 | 7.782 | 7.840 | 151,181 | -0.06(-0.75%) |
Jun 08, 2023 | 7.870 | 7.919 | 7.772 | 7.899 | 176,773 | +0.04(+0.50%) |
Jun 07, 2023 | 7.811 | 7.968 | 7.791 | 7.860 | 326,142 | +0.05(+0.63%) |
Jun 06, 2023 | 7.379 | 7.840 | 7.369 | 7.811 | 281,055 | +0.39(+5.30%) |
Jun 05, 2023 | 7.349 | 7.492 | 7.300 | 7.418 | 209,277 | +0.04(+0.53%) |
Jun 02, 2023 | 7.094 | 7.447 | 7.045 | 7.379 | 373,838 | +0.37(+5.33%) |
Jun 01, 2023 | 7.153 | 7.153 | 6.966 | 7.005 | 259,425 | -0.12(-1.66%) |
May 31, 2023 | 7.163 | 7.359 | 7.094 | 7.123 | 526,584 | -0.04(-0.55%) |
May 30, 2023 | 7.339 | 7.339 | 7.133 | 7.163 | 248,259 | -0.19(-2.54%) |
May 26, 2023 | 7.300 | 7.447 | 7.261 | 7.349 | 262,363 | +0.03(+0.40%) |
May 25, 2023 | 7.310 | 7.398 | 7.251 | 7.320 | 207,253 | -0.02(-0.27%) |
May 24, 2023 | 7.408 | 7.457 | 7.280 | 7.339 | 257,759 | -0.04(-0.53%) |
May 23, 2023 | 7.526 | 7.536 | 7.349 | 7.379 | 300,505 | -0.12(-1.57%) |
May 22, 2023 | 7.536 | 7.619 | 7.382 | 7.497 | 304,506 | +0.01(+0.13%) |
May 19, 2023 | 7.624 | 7.624 | 7.379 | 7.487 | 529,536 | +0.19(+2.56%) |
May 18, 2023 | 7.084 | 7.320 | 7.064 | 7.300 | 223,346 | +0.22(+3.05%) |
May 17, 2023 | 7.221 | 7.368 | 7.045 | 7.084 | 313,895 | -0.14(-1.90%) |
May 16, 2023 | 6.986 | 7.319 | 6.898 | 7.221 | 365,724 | +0.33(+4.83%) |
May 15, 2023 | 6.663 | 6.932 | 6.624 | 6.888 | 225,819 | +0.21(+3.07%) |
May 12, 2023 | 6.634 | 6.761 | 6.556 | 6.683 | 244,420 | +0.05(+0.74%) |
May 11, 2023 | 6.800 | 6.869 | 6.604 | 6.634 | 265,027 | -0.21(-3.07%) |
May 10, 2023 | 7.280 | 7.280 | 6.673 | 6.844 | 529,897 | -0.36(-5.02%) |
May 09, 2023 | 7.739 | 7.739 | 6.737 | 7.206 | 528,246 | -0.70(-8.85%) |
May 08, 2023 | 8.053 | 8.053 | 7.818 | 7.906 | 217,259 | -0.07(-0.86%) |
May 05, 2023 | 7.974 | 8.023 | 7.911 | 7.974 | 191,073 | +0.08(+0.99%) |
May 04, 2023 | 7.867 | 7.896 | 7.710 | 7.896 | 171,276 | -0.01(-0.12%) |
May 03, 2023 | 8.033 | 8.099 | 7.876 | 7.906 | 147,142 | -0.10(-1.22%) |
May 02, 2023 | 8.190 | 8.199 | 7.858 | 8.004 | 140,744 | -0.21(-2.50%) |
May 01, 2023 | 8.170 | 8.253 | 8.131 | 8.209 | 130,242 | +0.03(+0.36%) |
Apr 28, 2023 | 8.121 | 8.278 | 8.121 | 8.180 | 136,669 | +0.02(+0.24%) |
Apr 27, 2023 | 8.053 | 8.170 | 7.965 | 8.160 | 133,904 | +0.12(+1.46%) |
Apr 26, 2023 | 8.082 | 8.366 | 7.979 | 8.043 | 176,800 | -0.09(-1.08%) |
Apr 25, 2023 | 8.287 | 8.346 | 8.075 | 8.131 | 122,973 | -0.21(-2.46%) |
Apr 24, 2023 | 8.287 | 8.397 | 8.273 | 8.336 | 84,039 | +0.05(+0.59%) |
Apr 21, 2023 | 8.385 | 8.552 | 8.268 | 8.287 | 164,319 | -0.12(-1.40%) |
Apr 20, 2023 | 8.415 | 8.483 | 8.341 | 8.405 | 84,759 | -0.02(-0.23%) |
Apr 19, 2023 | 8.649 | 8.649 | 8.385 | 8.424 | 114,737 | -0.22(-2.55%) |
Apr 18, 2023 | 8.561 | 8.708 | 8.552 | 8.645 | 225,302 | +0.09(+1.03%) |
Apr 17, 2023 | 8.591 | 8.659 | 8.473 | 8.556 | 129,088 | -0.02(-0.29%) |
Apr 14, 2023 | 8.786 | 8.845 | 8.542 | 8.581 | 154,585 | -0.17(-1.90%) |
Apr 13, 2023 | 8.571 | 8.747 | 8.527 | 8.747 | 127,005 | +0.18(+2.05%) |
Apr 12, 2023 | 8.669 | 8.669 | 8.542 | 8.571 | 161,920 | -0.04(-0.45%) |
Apr 11, 2023 | 8.503 | 8.654 | 8.444 | 8.610 | 180,181 | +0.15(+1.73%) |
Apr 10, 2023 | 8.297 | 8.473 | 8.297 | 8.464 | 168,691 | +0.13(+1.53%) |
Apr 06, 2023 | 8.278 | 8.346 | 8.199 | 8.336 | 111,783 | +0.08(+0.95%) |
Apr 05, 2023 | 8.199 | 8.444 | 8.072 | 8.258 | 122,822 | +0.00(+0.00%) |
Apr 04, 2023 | 8.483 | 8.522 | 8.214 | 8.258 | 166,154 | -0.22(-2.54%) |
Apr 03, 2023 | 8.327 | 8.508 | 8.248 | 8.473 | 224,386 | +0.17(+2.00%) |
Mar 31, 2023 | 8.180 | 8.336 | 8.170 | 8.307 | 259,659 | +0.17(+2.04%) |
Mar 30, 2023 | 8.297 | 8.375 | 8.082 | 8.141 | 116,109 | -0.11(-1.30%) |
Mar 29, 2023 | 8.101 | 8.317 | 8.018 | 8.248 | 245,844 | +0.19(+2.31%) |
Mar 28, 2023 | 8.043 | 8.199 | 8.013 | 8.062 | 166,953 | -0.01(-0.12%) |
Mar 27, 2023 | 8.190 | 8.224 | 8.033 | 8.072 | 178,140 | -0.04(-0.48%) |
Mar 24, 2023 | 8.053 | 8.131 | 7.965 | 8.111 | 170,624 | -0.01(-0.12%) |
Mar 23, 2023 | 8.160 | 8.229 | 8.057 | 8.121 | 211,202 | -0.02(-0.24%) |
Mar 22, 2023 | 8.258 | 8.317 | 8.136 | 8.141 | 182,029 | -0.17(-2.00%) |
Mar 21, 2023 | 8.336 | 8.493 | 8.238 | 8.307 | 169,100 | +0.09(+1.07%) |
Mar 20, 2023 | 8.375 | 8.512 | 8.162 | 8.219 | 178,813 | -0.17(-1.98%) |
Mar 17, 2023 | 8.415 | 8.424 | 8.145 | 8.385 | 768,385 | -0.08(-0.92%) |
Mar 16, 2023 | 8.190 | 8.512 | 8.121 | 8.464 | 210,129 | +0.17(+2.00%) |
Mar 15, 2023 | 8.121 | 8.307 | 8.062 | 8.297 | 232,009 | +0.01(+0.12%) |
Mar 14, 2023 | 8.405 | 8.473 | 8.219 | 8.287 | 262,104 | +0.01(+0.12%) |
Mar 13, 2023 | 8.317 | 8.522 | 8.238 | 8.278 | 201,423 | -0.16(-1.86%) |
Mar 10, 2023 | 8.649 | 8.649 | 8.229 | 8.434 | 242,591 | -0.23(-2.60%) |
Mar 09, 2023 | 8.512 | 8.904 | 8.429 | 8.659 | 315,453 | +0.15(+1.72%) |
Mar 08, 2023 | 8.375 | 8.591 | 8.375 | 8.512 | 187,060 | +0.12(+1.40%) |
Mar 07, 2023 | 8.434 | 8.707 | 8.395 | 8.395 | 181,045 | -0.03(-0.35%) |
Mar 06, 2023 | 8.678 | 8.766 | 8.229 | 8.424 | 404,585 | -0.23(-2.70%) |
Mar 03, 2023 | 8.376 | 8.688 | 8.288 | 8.658 | 256,101 | +0.29(+3.50%) |
Mar 02, 2023 | 8.044 | 8.454 | 8.025 | 8.366 | 322,306 | +0.30(+3.75%) |
Mar 01, 2023 | 7.722 | 8.083 | 7.713 | 8.064 | 233,060 | +0.24(+3.12%) |
Feb 28, 2023 | 8.112 | 8.112 | 7.771 | 7.820 | 300,484 | -0.02(-0.25%) |
Feb 27, 2023 | 7.947 | 7.966 | 7.791 | 7.839 | 157,796 | -0.01(-0.12%) |
Feb 24, 2023 | 7.869 | 7.908 | 7.786 | 7.849 | 179,112 | -0.08(-0.98%) |
Feb 23, 2023 | 7.947 | 7.995 | 7.830 | 7.927 | 167,780 | +0.04(+0.49%) |
Feb 22, 2023 | 7.752 | 7.947 | 7.664 | 7.888 | 226,561 | +0.13(+1.63%) |
Feb 21, 2023 | 7.966 | 8.005 | 7.756 | 7.761 | 230,845 | -0.29(-3.63%) |
Feb 17, 2023 | 7.966 | 8.107 | 7.771 | 8.054 | 216,006 | +0.16(+1.98%) |
Feb 16, 2023 | 7.956 | 8.025 | 7.849 | 7.898 | 167,840 | -0.07(-0.86%) |
Feb 15, 2023 | 7.820 | 7.995 | 7.752 | 7.966 | 142,674 | +0.11(+1.36%) |
Feb 14, 2023 | 7.820 | 7.976 | 7.732 | 7.859 | 219,881 | +0.02(+0.25%) |
Feb 13, 2023 | 7.683 | 7.859 | 7.635 | 7.839 | 209,518 | +0.11(+1.39%) |
Feb 10, 2023 | 7.761 | 7.825 | 7.703 | 7.732 | 195,030 | +0.00(+0.00%) |
Feb 09, 2023 | 7.830 | 7.883 | 7.683 | 7.732 | 204,829 | -0.07(-0.87%) |
Feb 08, 2023 | 7.820 | 7.947 | 7.752 | 7.800 | 155,902 | -0.09(-1.11%) |
Feb 07, 2023 | 7.859 | 7.976 | 7.737 | 7.888 | 189,984 | -0.01(-0.12%) |
Feb 06, 2023 | 7.917 | 7.947 | 7.693 | 7.898 | 203,841 | -0.09(-1.10%) |
Feb 03, 2023 | 8.122 | 8.132 | 7.917 | 7.986 | 141,880 | -0.13(-1.56%) |
Feb 02, 2023 | 8.093 | 8.234 | 8.005 | 8.112 | 235,215 | +0.02(+0.24%) |