Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 8.140 | 8.200 | 8.074 | 8.140 | 14,277 | +0.00(+0.00%) |
Jan 30, 2024 | 8.120 | 8.200 | 8.100 | 8.140 | 5,398 | -0.07(-0.85%) |
Jan 29, 2024 | 8.150 | 8.220 | 8.100 | 8.210 | 9,877 | +0.12(+1.48%) |
Jan 26, 2024 | 8.090 | 8.175 | 8.050 | 8.090 | 17,492 | +0.00(+0.00%) |
Jan 25, 2024 | 8.190 | 8.215 | 8.033 | 8.090 | 3,686 | +0.02(+0.25%) |
Jan 24, 2024 | 8.160 | 8.375 | 8.050 | 8.070 | 9,973 | -0.03(-0.37%) |
Jan 23, 2024 | 8.170 | 8.350 | 8.100 | 8.100 | 18,047 | -0.04(-0.49%) |
Jan 22, 2024 | 8.140 | 8.295 | 8.100 | 8.140 | 25,593 | +0.02(+0.25%) |
Jan 19, 2024 | 8.200 | 8.290 | 8.120 | 8.120 | 11,059 | +0.00(+0.00%) |
Jan 18, 2024 | 8.180 | 8.400 | 8.020 | 8.120 | 23,734 | -0.06(-0.73%) |
Jan 17, 2024 | 8.040 | 8.190 | 8.010 | 8.180 | 11,619 | +0.05(+0.62%) |
Jan 16, 2024 | 8.200 | 8.450 | 8.020 | 8.130 | 8,808 | -0.06(-0.73%) |
Jan 12, 2024 | 8.210 | 8.250 | 7.995 | 8.190 | 15,148 | -0.01(-0.12%) |
Jan 11, 2024 | 7.930 | 8.360 | 7.920 | 8.200 | 22,821 | +0.18(+2.24%) |
Jan 10, 2024 | 7.990 | 8.050 | 7.950 | 8.020 | 6,736 | +0.05(+0.63%) |
Jan 09, 2024 | 8.060 | 8.060 | 7.878 | 7.970 | 10,203 | -0.11(-1.36%) |
Jan 08, 2024 | 8.100 | 8.154 | 8.020 | 8.080 | 11,180 | -0.02(-0.25%) |
Jan 05, 2024 | 8.408 | 8.408 | 8.070 | 8.100 | 18,667 | -0.17(-2.06%) |
Jan 04, 2024 | 8.260 | 8.380 | 8.060 | 8.270 | 21,445 | -0.02(-0.24%) |
Jan 03, 2024 | 8.350 | 8.440 | 8.250 | 8.290 | 7,055 | -0.16(-1.89%) |
Jan 02, 2024 | 8.410 | 8.610 | 8.410 | 8.450 | 10,871 | -0.08(-0.94%) |
Dec 29, 2023 | 8.540 | 8.690 | 8.420 | 8.530 | 18,503 | +0.06(+0.71%) |
Dec 28, 2023 | 8.270 | 8.550 | 8.270 | 8.470 | 61,427 | +0.21(+2.54%) |
Dec 27, 2023 | 8.450 | 8.450 | 8.120 | 8.260 | 19,983 | -0.25(-2.94%) |
Dec 26, 2023 | 8.140 | 8.590 | 8.050 | 8.510 | 47,537 | +0.36(+4.42%) |
Dec 22, 2023 | 8.250 | 8.250 | 8.030 | 8.150 | 54,076 | -0.10(-1.21%) |
Dec 21, 2023 | 8.500 | 9.000 | 8.090 | 8.250 | 221,635 | +0.25(+3.12%) |
Dec 20, 2023 | 7.670 | 8.000 | 7.670 | 8.000 | 44,230 | +0.40(+5.26%) |
Dec 19, 2023 | 7.480 | 7.686 | 7.475 | 7.600 | 17,720 | +0.14(+1.88%) |
Dec 18, 2023 | 7.400 | 7.520 | 7.350 | 7.460 | 16,056 | +0.14(+1.91%) |
Dec 15, 2023 | 7.400 | 7.464 | 7.310 | 7.320 | 12,676 | -0.20(-2.66%) |
Dec 14, 2023 | 7.710 | 7.800 | 7.360 | 7.520 | 14,301 | -0.19(-2.46%) |
Dec 13, 2023 | 7.740 | 7.800 | 7.638 | 7.710 | 11,027 | -0.05(-0.64%) |
Dec 12, 2023 | 7.800 | 7.800 | 7.730 | 7.760 | 3,520 | +0.00(+0.00%) |
Dec 11, 2023 | 7.660 | 7.840 | 7.640 | 7.760 | 9,316 | +0.04(+0.52%) |
Dec 08, 2023 | 7.620 | 7.800 | 7.620 | 7.720 | 8,547 | +0.04(+0.52%) |
Dec 07, 2023 | 7.700 | 7.700 | 7.670 | 7.680 | 2,954 | -0.01(-0.13%) |
Dec 06, 2023 | 7.630 | 7.740 | 7.550 | 7.690 | 8,984 | +0.06(+0.79%) |
Dec 05, 2023 | 7.610 | 7.700 | 7.590 | 7.630 | 9,964 | +0.02(+0.26%) |
Dec 04, 2023 | 7.550 | 7.630 | 7.470 | 7.610 | 6,156 | +0.11(+1.47%) |
Dec 01, 2023 | 7.490 | 7.600 | 7.440 | 7.500 | 11,725 | +0.10(+1.35%) |
Nov 30, 2023 | 7.610 | 7.720 | 7.370 | 7.400 | 14,036 | -0.19(-2.50%) |
Nov 29, 2023 | 7.460 | 7.690 | 7.460 | 7.590 | 9,750 | +0.05(+0.66%) |
Nov 28, 2023 | 7.540 | 7.650 | 7.470 | 7.540 | 14,727 | +0.08(+1.07%) |
Nov 27, 2023 | 7.570 | 7.670 | 7.290 | 7.460 | 12,250 | -0.03(-0.40%) |
Nov 24, 2023 | 7.500 | 7.500 | 7.420 | 7.490 | 8,332 | +0.00(+0.00%) |
Nov 22, 2023 | 7.520 | 7.670 | 7.310 | 7.490 | 13,409 | +0.04(+0.54%) |
Nov 21, 2023 | 7.310 | 7.480 | 7.183 | 7.450 | 14,164 | +0.16(+2.19%) |
Nov 20, 2023 | 7.600 | 7.690 | 7.078 | 7.290 | 51,805 | -0.22(-2.93%) |
Nov 17, 2023 | 8.000 | 8.050 | 7.460 | 7.510 | 77,814 | -0.48(-6.01%) |
Nov 16, 2023 | 7.900 | 8.000 | 7.750 | 7.990 | 26,076 | +0.10(+1.27%) |
Nov 15, 2023 | 7.810 | 7.900 | 7.780 | 7.890 | 15,331 | +0.04(+0.51%) |
Nov 14, 2023 | 7.900 | 7.900 | 7.367 | 7.850 | 9,183 | -0.05(-0.63%) |
Nov 13, 2023 | 7.730 | 7.900 | 7.620 | 7.900 | 10,670 | +0.24(+3.13%) |
Nov 10, 2023 | 7.750 | 7.750 | 7.620 | 7.660 | 6,109 | -0.08(-1.03%) |
Nov 09, 2023 | 7.790 | 7.790 | 7.630 | 7.740 | 5,779 | -0.01(-0.13%) |
Nov 08, 2023 | 7.650 | 7.800 | 7.590 | 7.750 | 7,221 | +0.01(+0.13%) |
Nov 07, 2023 | 7.820 | 7.880 | 7.650 | 7.740 | 11,927 | -0.03(-0.39%) |
Nov 06, 2023 | 7.180 | 7.770 | 7.180 | 7.770 | 33,769 | +0.45(+6.15%) |
Nov 03, 2023 | 7.100 | 7.430 | 7.100 | 7.320 | 6,331 | +0.02(+0.27%) |
Nov 02, 2023 | 7.300 | 7.300 | 7.070 | 7.300 | 2,200 | +0.02(+0.27%) |
Nov 01, 2023 | 7.350 | 7.350 | 7.070 | 7.280 | 3,569 | -0.01(-0.14%) |
Oct 31, 2023 | 7.150 | 7.290 | 7.050 | 7.290 | 10,986 | +0.00(+0.00%) |
Oct 30, 2023 | 7.250 | 7.290 | 7.228 | 7.290 | 3,630 | +0.22(+3.11%) |
Oct 27, 2023 | 7.260 | 7.260 | 7.070 | 7.070 | 5,518 | -0.08(-1.12%) |
Oct 26, 2023 | 7.110 | 7.420 | 7.082 | 7.150 | 5,229 | -0.04(-0.56%) |
Oct 25, 2023 | 7.100 | 7.220 | 7.080 | 7.190 | 3,997 | +0.03(+0.42%) |
Oct 24, 2023 | 7.220 | 7.240 | 7.050 | 7.160 | 26,011 | +0.04(+0.56%) |
Oct 23, 2023 | 7.200 | 7.200 | 7.060 | 7.120 | 6,516 | -0.09(-1.25%) |
Oct 20, 2023 | 7.360 | 7.658 | 7.200 | 7.210 | 15,356 | -0.08(-1.10%) |
Oct 19, 2023 | 7.410 | 7.560 | 7.280 | 7.290 | 8,252 | -0.06(-0.82%) |
Oct 18, 2023 | 7.560 | 7.560 | 7.320 | 7.350 | 5,030 | -0.18(-2.39%) |
Oct 17, 2023 | 7.520 | 7.580 | 7.500 | 7.530 | 12,285 | +0.11(+1.48%) |
Oct 16, 2023 | 7.450 | 7.600 | 7.350 | 7.420 | 16,847 | +0.09(+1.23%) |
Oct 13, 2023 | 7.550 | 7.640 | 7.330 | 7.330 | 7,037 | -0.37(-4.81%) |
Oct 12, 2023 | 7.470 | 7.700 | 7.465 | 7.700 | 7,343 | +0.13(+1.72%) |
Oct 11, 2023 | 7.600 | 7.728 | 7.530 | 7.570 | 5,936 | -0.08(-1.05%) |
Oct 10, 2023 | 7.660 | 7.750 | 7.590 | 7.650 | 11,527 | -0.09(-1.16%) |
Oct 09, 2023 | 7.630 | 7.740 | 7.506 | 7.740 | 5,373 | +0.11(+1.44%) |
Oct 06, 2023 | 7.660 | 7.660 | 7.460 | 7.630 | 7,897 | +0.17(+2.28%) |
Oct 05, 2023 | 7.354 | 7.720 | 7.354 | 7.460 | 20,601 | +0.00(+0.00%) |
Oct 04, 2023 | 7.490 | 7.576 | 7.290 | 7.460 | 24,318 | +0.05(+0.67%) |
Oct 03, 2023 | 7.510 | 7.600 | 7.370 | 7.410 | 6,110 | -0.21(-2.76%) |
Oct 02, 2023 | 7.520 | 7.846 | 7.500 | 7.620 | 5,654 | +0.02(+0.26%) |
Sep 29, 2023 | 7.550 | 7.848 | 7.470 | 7.600 | 13,111 | +0.16(+2.15%) |
Sep 28, 2023 | 7.490 | 7.600 | 7.370 | 7.440 | 33,417 | -0.12(-1.59%) |
Sep 27, 2023 | 7.340 | 7.715 | 7.340 | 7.560 | 9,904 | -0.03(-0.40%) |
Sep 26, 2023 | 7.530 | 7.590 | 7.448 | 7.590 | 19,458 | +0.01(+0.13%) |
Sep 25, 2023 | 7.610 | 7.690 | 7.560 | 7.580 | 23,964 | -0.23(-2.94%) |
Sep 22, 2023 | 7.880 | 7.880 | 7.670 | 7.810 | 19,366 | +0.00(+0.00%) |
Sep 21, 2023 | 7.810 | 7.840 | 7.750 | 7.810 | 28,365 | +0.01(+0.13%) |
Sep 20, 2023 | 7.970 | 7.970 | 7.781 | 7.800 | 40,396 | -0.11(-1.39%) |
Sep 19, 2023 | 8.000 | 8.040 | 7.800 | 7.910 | 27,947 | -0.04(-0.50%) |
Sep 18, 2023 | 7.920 | 8.025 | 7.725 | 7.950 | 30,788 | -0.03(-0.38%) |
Sep 15, 2023 | 7.590 | 8.025 | 7.450 | 7.980 | 116,414 | +0.44(+5.84%) |
Sep 14, 2023 | 7.530 | 7.690 | 7.460 | 7.540 | 30,934 | +0.09(+1.21%) |
Sep 13, 2023 | 7.450 | 7.600 | 7.450 | 7.450 | 28,893 | -0.01(-0.13%) |
Sep 12, 2023 | 7.550 | 7.550 | 7.460 | 7.460 | 18,121 | -0.10(-1.32%) |
Sep 11, 2023 | 7.830 | 7.830 | 7.425 | 7.560 | 27,802 | -0.02(-0.26%) |
Sep 08, 2023 | 7.620 | 7.870 | 7.575 | 7.580 | 27,057 | -0.14(-1.81%) |
Sep 07, 2023 | 7.980 | 8.020 | 7.560 | 7.720 | 37,547 | -0.13(-1.66%) |
Sep 06, 2023 | 7.966 | 7.966 | 7.760 | 7.850 | 17,173 | -0.16(-2.00%) |
Sep 05, 2023 | 8.030 | 8.082 | 7.930 | 8.010 | 28,867 | -0.09(-1.11%) |
Sep 01, 2023 | 8.120 | 8.297 | 8.100 | 8.100 | 18,073 | +0.07(+0.87%) |
Aug 31, 2023 | 7.970 | 8.050 | 7.950 | 8.030 | 28,669 | +0.06(+0.75%) |
Aug 30, 2023 | 7.950 | 8.049 | 7.940 | 7.970 | 19,595 | +0.02(+0.25%) |
Aug 29, 2023 | 7.930 | 8.070 | 7.930 | 7.950 | 16,085 | -0.05(-0.62%) |
Aug 28, 2023 | 7.990 | 8.020 | 7.920 | 8.000 | 8,692 | +0.08(+1.01%) |
Aug 25, 2023 | 8.193 | 8.193 | 7.920 | 7.920 | 4,007 | -0.23(-2.82%) |
Aug 24, 2023 | 8.200 | 8.200 | 8.080 | 8.150 | 6,173 | -0.10(-1.21%) |
Aug 23, 2023 | 8.300 | 8.300 | 8.080 | 8.250 | 7,757 | +0.10(+1.25%) |
Aug 22, 2023 | 8.070 | 8.180 | 8.060 | 8.148 | 8,481 | -0.07(-0.87%) |
Aug 21, 2023 | 8.320 | 8.320 | 8.060 | 8.220 | 28,132 | +0.05(+0.61%) |
Aug 18, 2023 | 8.120 | 8.260 | 8.026 | 8.170 | 25,692 | +0.05(+0.62%) |
Aug 17, 2023 | 8.090 | 8.130 | 8.000 | 8.120 | 5,320 | +0.08(+1.00%) |
Aug 16, 2023 | 7.866 | 8.130 | 7.866 | 8.040 | 10,292 | +0.09(+1.13%) |
Aug 15, 2023 | 8.010 | 8.100 | 7.850 | 7.950 | 21,860 | -0.06(-0.75%) |
Aug 14, 2023 | 8.190 | 8.290 | 8.000 | 8.010 | 44,807 | -0.10(-1.23%) |
Aug 11, 2023 | 8.200 | 8.387 | 8.050 | 8.110 | 23,101 | -0.13(-1.58%) |
Aug 10, 2023 | 8.140 | 8.420 | 8.140 | 8.240 | 56,460 | +0.16(+1.98%) |
Aug 09, 2023 | 8.200 | 8.320 | 8.030 | 8.080 | 16,358 | -0.05(-0.62%) |
Aug 08, 2023 | 8.130 | 8.315 | 8.090 | 8.130 | 36,175 | +0.13(+1.63%) |
Aug 07, 2023 | 7.870 | 8.142 | 7.860 | 8.000 | 25,377 | +0.14(+1.78%) |
Aug 04, 2023 | 8.000 | 8.162 | 7.840 | 7.860 | 16,956 | -0.05(-0.63%) |
Aug 03, 2023 | 8.020 | 8.020 | 7.820 | 7.910 | 7,459 | -0.17(-2.10%) |
Aug 02, 2023 | 8.080 | 8.150 | 8.006 | 8.080 | 10,096 | -0.12(-1.46%) |
Aug 01, 2023 | 7.980 | 8.200 | 7.770 | 8.200 | 18,737 | +0.31(+3.93%) |
Jul 31, 2023 | 8.040 | 8.040 | 7.810 | 7.890 | 24,362 | -0.15(-1.87%) |
Jul 28, 2023 | 7.900 | 8.230 | 7.680 | 8.040 | 24,753 | +0.18(+2.28%) |
Jul 27, 2023 | 7.980 | 8.120 | 7.685 | 7.860 | 17,780 | -0.07(-0.88%) |
Jul 26, 2023 | 8.150 | 8.190 | 7.810 | 7.930 | 8,030 | -0.26(-3.17%) |
Jul 25, 2023 | 7.930 | 8.210 | 7.910 | 8.190 | 14,529 | +0.26(+3.28%) |
Jul 24, 2023 | 7.740 | 8.150 | 7.651 | 7.930 | 25,923 | +0.10(+1.28%) |
Jul 21, 2023 | 7.890 | 8.140 | 7.830 | 7.830 | 18,204 | -0.05(-0.63%) |
Jul 20, 2023 | 7.800 | 8.150 | 7.798 | 7.880 | 18,196 | +0.14(+1.81%) |
Jul 19, 2023 | 7.460 | 7.880 | 7.430 | 7.740 | 18,048 | +0.21(+2.79%) |
Jul 18, 2023 | 7.870 | 7.870 | 7.390 | 7.530 | 66,673 | -0.26(-3.34%) |
Jul 17, 2023 | 7.820 | 8.230 | 7.750 | 7.790 | 37,242 | +0.09(+1.17%) |
Jul 14, 2023 | 7.580 | 7.900 | 7.360 | 7.700 | 118,132 | +0.36(+4.90%) |
Jul 13, 2023 | 7.218 | 7.610 | 7.218 | 7.340 | 118,721 | +0.08(+1.10%) |
Jul 12, 2023 | 7.300 | 7.480 | 7.100 | 7.260 | 108,463 | +0.01(+0.14%) |
Jul 11, 2023 | 7.590 | 7.590 | 7.186 | 7.250 | 31,033 | +0.09(+1.26%) |
Jul 10, 2023 | 7.330 | 7.610 | 7.063 | 7.160 | 39,847 | +0.06(+0.85%) |
Jul 07, 2023 | 7.120 | 7.280 | 7.100 | 7.100 | 3,969 | -0.03(-0.42%) |
Jul 06, 2023 | 7.080 | 7.130 | 7.050 | 7.130 | 3,623 | +0.11(+1.57%) |
Jul 05, 2023 | 7.080 | 7.150 | 6.940 | 7.020 | 7,464 | -0.13(-1.82%) |
Jul 03, 2023 | 7.230 | 7.230 | 6.995 | 7.150 | 2,574 | -0.02(-0.28%) |
Jun 30, 2023 | 6.810 | 7.180 | 6.730 | 7.170 | 42,870 | +0.36(+5.29%) |
Jun 29, 2023 | 6.960 | 6.960 | 6.610 | 6.810 | 39,722 | -0.18(-2.58%) |
Jun 28, 2023 | 6.940 | 7.150 | 6.885 | 6.990 | 14,323 | +0.01(+0.14%) |
Jun 27, 2023 | 6.819 | 7.075 | 6.730 | 6.980 | 6,438 | +0.13(+1.92%) |
Jun 26, 2023 | 7.130 | 7.130 | 6.665 | 6.848 | 10,245 | -0.15(-2.17%) |
Jun 23, 2023 | 7.012 | 7.220 | 6.995 | 7.000 | 10,035 | -0.13(-1.82%) |
Jun 22, 2023 | 7.350 | 7.350 | 7.110 | 7.130 | 8,139 | -0.22(-2.99%) |
Jun 21, 2023 | 7.070 | 7.410 | 7.070 | 7.350 | 6,311 | +0.33(+4.70%) |
Jun 20, 2023 | 7.300 | 7.583 | 7.020 | 7.020 | 16,297 | -0.27(-3.70%) |
Jun 16, 2023 | 7.180 | 7.290 | 6.923 | 7.290 | 20,881 | +0.10(+1.39%) |
Jun 15, 2023 | 7.260 | 7.260 | 7.050 | 7.190 | 8,474 | -0.00(-0.07%) |
Jun 14, 2023 | 7.040 | 7.370 | 6.980 | 7.195 | 11,410 | +0.24(+3.38%) |
Jun 13, 2023 | 6.900 | 7.145 | 6.815 | 6.960 | 15,128 | +0.12(+1.83%) |
Jun 12, 2023 | 6.460 | 6.880 | 6.460 | 6.835 | 10,222 | +0.26(+4.03%) |
Jun 09, 2023 | 6.630 | 6.860 | 6.560 | 6.570 | 23,285 | -0.05(-0.76%) |
Jun 08, 2023 | 6.690 | 6.900 | 6.610 | 6.620 | 8,227 | -0.07(-1.05%) |
Jun 07, 2023 | 6.730 | 6.820 | 6.690 | 6.690 | 4,259 | -0.13(-1.91%) |
Jun 06, 2023 | 6.840 | 6.900 | 6.800 | 6.820 | 2,878 | -0.07(-1.02%) |
Jun 05, 2023 | 6.750 | 6.980 | 6.700 | 6.890 | 16,426 | +0.18(+2.68%) |
Jun 02, 2023 | 6.620 | 6.890 | 6.620 | 6.710 | 22,931 | +0.04(+0.52%) |
Jun 01, 2023 | 6.570 | 6.690 | 6.501 | 6.675 | 5,794 | +0.12(+1.75%) |
May 31, 2023 | 6.730 | 6.920 | 6.560 | 6.560 | 13,623 | -0.25(-3.67%) |
May 30, 2023 | 6.880 | 6.950 | 6.750 | 6.810 | 5,277 | -0.06(-0.87%) |
May 26, 2023 | 6.610 | 6.889 | 6.610 | 6.870 | 15,178 | +0.34(+5.21%) |
May 25, 2023 | 6.610 | 6.660 | 6.530 | 6.530 | 6,092 | -0.13(-1.95%) |
May 24, 2023 | 6.690 | 6.790 | 6.510 | 6.660 | 5,083 | -0.14(-2.06%) |
May 23, 2023 | 6.800 | 6.820 | 6.530 | 6.800 | 3,132 | +0.08(+1.19%) |
May 22, 2023 | 6.670 | 6.830 | 6.600 | 6.720 | 5,915 | -0.01(-0.15%) |
May 19, 2023 | 7.020 | 7.020 | 6.610 | 6.730 | 10,348 | -0.25(-3.58%) |
May 18, 2023 | 7.010 | 7.120 | 6.570 | 6.980 | 3,245 | -0.03(-0.43%) |
May 17, 2023 | 7.060 | 7.060 | 6.770 | 7.010 | 10,929 | -0.06(-0.78%) |
May 16, 2023 | 7.110 | 7.220 | 6.990 | 7.065 | 10,865 | -0.17(-2.28%) |
May 15, 2023 | 7.110 | 7.230 | 6.930 | 7.230 | 39,711 | +0.06(+0.84%) |
May 12, 2023 | 6.300 | 7.170 | 6.300 | 7.170 | 24,379 | +0.80(+12.56%) |
May 11, 2023 | 6.560 | 6.840 | 6.350 | 6.370 | 9,931 | -0.19(-2.90%) |
May 10, 2023 | 6.540 | 6.730 | 6.540 | 6.560 | 3,515 | -0.19(-2.81%) |
May 09, 2023 | 6.876 | 6.876 | 6.610 | 6.750 | 23,588 | +0.22(+3.37%) |
May 08, 2023 | 6.550 | 6.790 | 6.470 | 6.530 | 28,543 | -0.14(-2.10%) |
May 05, 2023 | 6.400 | 6.750 | 6.400 | 6.670 | 5,048 | +0.19(+2.93%) |
May 04, 2023 | 6.670 | 6.820 | 6.480 | 6.480 | 11,133 | -0.16(-2.41%) |
May 03, 2023 | 6.681 | 6.815 | 6.620 | 6.640 | 18,961 | -0.15(-2.21%) |
May 02, 2023 | 6.545 | 6.805 | 6.545 | 6.790 | 17,749 | +0.23(+3.51%) |
May 01, 2023 | 6.520 | 6.610 | 6.310 | 6.560 | 18,340 | +0.11(+1.71%) |
Apr 28, 2023 | 6.120 | 6.630 | 6.120 | 6.450 | 23,394 | +0.33(+5.39%) |
Apr 27, 2023 | 6.250 | 6.250 | 6.110 | 6.120 | 23,703 | -0.23(-3.62%) |
Apr 26, 2023 | 6.390 | 6.469 | 6.350 | 6.350 | 3,427 | -0.04(-0.63%) |
Apr 25, 2023 | 6.860 | 6.860 | 6.390 | 6.390 | 9,361 | -0.31(-4.63%) |
Apr 24, 2023 | 6.879 | 6.910 | 6.700 | 6.700 | 4,114 | -0.10(-1.47%) |
Apr 21, 2023 | 6.596 | 6.830 | 6.596 | 6.800 | 7,239 | +0.16(+2.41%) |
Apr 20, 2023 | 6.780 | 6.820 | 6.640 | 6.640 | 8,941 | -0.11(-1.63%) |
Apr 19, 2023 | 6.710 | 6.890 | 6.508 | 6.750 | 17,543 | -0.04(-0.59%) |
Apr 18, 2023 | 6.980 | 7.010 | 6.770 | 6.790 | 19,082 | -0.20(-2.86%) |
Apr 17, 2023 | 7.150 | 7.220 | 6.990 | 6.990 | 16,497 | -0.20(-2.78%) |
Apr 14, 2023 | 7.335 | 7.335 | 6.990 | 7.190 | 19,098 | -0.09(-1.24%) |
Apr 13, 2023 | 7.477 | 7.477 | 7.241 | 7.280 | 18,022 | -0.04(-0.55%) |
Apr 12, 2023 | 7.510 | 7.560 | 7.160 | 7.320 | 44,228 | -0.19(-2.53%) |
Apr 11, 2023 | 7.590 | 7.662 | 7.500 | 7.510 | 15,053 | -0.05(-0.66%) |
Apr 10, 2023 | 7.530 | 7.650 | 7.530 | 7.560 | 4,877 | -0.04(-0.53%) |
Apr 06, 2023 | 7.210 | 7.600 | 7.210 | 7.600 | 17,235 | +0.49(+6.89%) |
Apr 05, 2023 | 7.340 | 7.420 | 7.050 | 7.110 | 25,836 | -0.22(-3.07%) |
Apr 04, 2023 | 7.410 | 7.570 | 7.290 | 7.335 | 19,733 | -0.15(-1.94%) |
Apr 03, 2023 | 7.380 | 7.520 | 7.320 | 7.480 | 30,771 | +0.14(+1.91%) |
Mar 31, 2023 | 7.400 | 7.510 | 7.260 | 7.340 | 34,428 | -0.16(-2.13%) |
Mar 30, 2023 | 7.450 | 7.610 | 7.350 | 7.500 | 11,152 | +0.06(+0.81%) |
Mar 29, 2023 | 7.620 | 7.750 | 7.421 | 7.440 | 32,714 | -0.24(-3.12%) |
Mar 28, 2023 | 7.670 | 7.740 | 7.588 | 7.680 | 9,446 | +0.01(+0.13%) |
Mar 27, 2023 | 7.550 | 7.680 | 7.550 | 7.670 | 6,215 | +0.05(+0.66%) |
Mar 24, 2023 | 7.300 | 7.650 | 7.260 | 7.620 | 16,915 | +0.40(+5.54%) |
Mar 23, 2023 | 7.750 | 7.904 | 7.220 | 7.220 | 26,510 | -0.35(-4.62%) |
Mar 22, 2023 | 7.750 | 7.780 | 7.570 | 7.570 | 3,186 | -0.23(-2.95%) |
Mar 21, 2023 | 7.900 | 7.900 | 7.750 | 7.800 | 21,202 | +0.01(+0.13%) |
Mar 20, 2023 | 7.840 | 7.850 | 7.635 | 7.790 | 24,207 | +0.01(+0.19%) |
Mar 17, 2023 | 7.760 | 7.830 | 7.750 | 7.775 | 12,535 | -0.03(-0.45%) |
Mar 16, 2023 | 7.750 | 7.820 | 7.750 | 7.810 | 14,606 | -0.04(-0.51%) |
Mar 15, 2023 | 7.760 | 7.920 | 7.750 | 7.850 | 20,899 | +0.07(+0.90%) |
Mar 14, 2023 | 7.870 | 7.975 | 7.770 | 7.780 | 20,807 | +0.03(+0.39%) |
Mar 13, 2023 | 7.750 | 7.880 | 7.750 | 7.750 | 13,350 | -0.02(-0.26%) |
Mar 10, 2023 | 7.810 | 7.860 | 7.760 | 7.770 | 9,919 | -0.01(-0.13%) |
Mar 09, 2023 | 7.840 | 7.890 | 7.750 | 7.780 | 13,872 | +0.00(+0.00%) |
Mar 08, 2023 | 7.780 | 7.912 | 7.780 | 7.780 | 6,064 | +0.00(+0.00%) |
Mar 07, 2023 | 7.810 | 7.870 | 7.750 | 7.780 | 10,219 | -0.03(-0.38%) |
Mar 06, 2023 | 7.940 | 7.940 | 7.800 | 7.810 | 4,336 | -0.01(-0.13%) |
Mar 03, 2023 | 7.953 | 7.953 | 7.750 | 7.820 | 9,889 | +0.07(+0.90%) |
Mar 02, 2023 | 7.950 | 7.955 | 7.750 | 7.750 | 11,183 | -0.18(-2.33%) |
Mar 01, 2023 | 7.798 | 7.970 | 7.798 | 7.935 | 11,485 | +0.12(+1.60%) |
Feb 28, 2023 | 7.750 | 7.892 | 7.750 | 7.810 | 18,083 | +0.02(+0.26%) |
Feb 27, 2023 | 7.780 | 7.820 | 7.750 | 7.790 | 18,531 | +0.04(+0.52%) |
Feb 24, 2023 | 7.780 | 7.898 | 7.750 | 7.750 | 39,054 | -0.06(-0.77%) |
Feb 23, 2023 | 7.780 | 7.980 | 7.750 | 7.810 | 27,808 | +0.03(+0.39%) |
Feb 22, 2023 | 7.770 | 7.900 | 7.750 | 7.780 | 8,714 | -0.07(-0.89%) |
Feb 21, 2023 | 7.770 | 8.000 | 7.750 | 7.850 | 18,393 | +0.08(+1.03%) |
Feb 17, 2023 | 7.810 | 8.000 | 7.750 | 7.770 | 26,437 | -0.08(-1.02%) |
Feb 16, 2023 | 7.750 | 7.910 | 7.704 | 7.850 | 159,354 | +0.10(+1.29%) |
Feb 15, 2023 | 7.970 | 7.970 | 7.390 | 7.750 | 32,789 | -0.56(-6.74%) |
Feb 14, 2023 | 8.440 | 8.490 | 8.283 | 8.310 | 17,631 | -0.21(-2.46%) |
Feb 13, 2023 | 8.673 | 8.673 | 8.346 | 8.520 | 3,856 | -0.07(-0.81%) |
Feb 10, 2023 | 8.550 | 8.790 | 8.202 | 8.590 | 4,879 | +0.00(+0.00%) |
Feb 09, 2023 | 8.860 | 8.880 | 8.160 | 8.590 | 13,033 | -0.28(-3.16%) |
Feb 08, 2023 | 8.990 | 8.990 | 8.620 | 8.870 | 8,479 | +0.03(+0.34%) |
Feb 07, 2023 | 8.760 | 8.920 | 8.620 | 8.840 | 14,623 | +0.14(+1.61%) |
Feb 06, 2023 | 8.850 | 8.870 | 8.541 | 8.700 | 14,731 | -0.02(-0.23%) |
Feb 03, 2023 | 8.250 | 8.920 | 8.150 | 8.720 | 64,281 | +0.52(+6.34%) |
Feb 02, 2023 | 8.270 | 8.450 | 8.190 | 8.200 | 20,719 | +0.00(+0.00%) |