Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 11.82 | 11.92 | 11.91 | 11.93 | 20,034,538 | -0.02(-0.17%) |
Mar 27, 2024 | 12.27 | 12.33 | 11.91 | 11.95 | 28,229,480 | -0.28(-2.29%) |
Mar 26, 2024 | 12.24 | 12.29 | 12.12 | 12.23 | 18,108,700 | +0.06(+0.49%) |
Mar 25, 2024 | 12.25 | 12.29 | 12.14 | 12.17 | 20,051,776 | -0.08(-0.65%) |
Mar 22, 2024 | 12.18 | 12.27 | 12.09 | 12.25 | 24,041,152 | +0.01(+0.08%) |
Mar 21, 2024 | 12.25 | 12.38 | 12.17 | 12.24 | 26,602,000 | +0.11(+0.91%) |
Mar 20, 2024 | 11.82 | 12.14 | 11.77 | 12.13 | 38,110,936 | +0.28(+2.36%) |
Mar 19, 2024 | 11.64 | 11.86 | 11.54 | 11.85 | 28,066,728 | +0.06(+0.51%) |
Mar 18, 2024 | 11.74 | 11.80 | 11.59 | 11.79 | 23,118,818 | +0.18(+1.55%) |
Mar 15, 2024 | 11.53 | 11.66 | 11.48 | 11.61 | 27,619,976 | -0.01(-0.09%) |
Mar 14, 2024 | 11.65 | 11.71 | 11.52 | 11.62 | 32,420,832 | +0.03(+0.26%) |
Mar 13, 2024 | 11.44 | 11.67 | 11.38 | 11.59 | 20,373,260 | +0.18(+1.58%) |
Mar 12, 2024 | 11.39 | 11.50 | 11.19 | 11.41 | 40,026,596 | -0.14(-1.21%) |
Mar 11, 2024 | 11.12 | 11.56 | 11.11 | 11.55 | 38,063,804 | +0.48(+4.34%) |
Mar 08, 2024 | 11.55 | 11.61 | 11.04 | 11.07 | 56,133,360 | -0.44(-3.82%) |
Mar 07, 2024 | 11.32 | 11.51 | 11.27 | 11.51 | 24,741,056 | +0.26(+2.31%) |
Mar 06, 2024 | 11.27 | 11.32 | 11.04 | 11.25 | 26,851,608 | +0.15(+1.35%) |
Mar 05, 2024 | 11.09 | 11.12 | 10.94 | 11.10 | 29,187,944 | -0.04(-0.36%) |
Mar 04, 2024 | 11.09 | 11.20 | 10.93 | 11.14 | 33,706,776 | -0.13(-1.15%) |
Mar 01, 2024 | 11.19 | 11.33 | 11.02 | 11.27 | 24,642,018 | +0.19(+1.71%) |
Feb 29, 2024 | 11.11 | 11.12 | 10.94 | 11.08 | 26,907,436 | +0.01(+0.09%) |
Feb 28, 2024 | 11.03 | 11.17 | 10.92 | 11.07 | 28,754,352 | -0.07(-0.63%) |
Feb 27, 2024 | 10.85 | 11.23 | 10.75 | 11.14 | 47,901,400 | +0.42(+3.92%) |
Feb 26, 2024 | 10.29 | 10.85 | 10.24 | 10.72 | 48,607,192 | +0.50(+4.89%) |
Feb 23, 2024 | 10.00 | 10.46 | 9.940 | 10.22 | 76,819,000 | -0.14(-1.35%) |
Feb 22, 2024 | 10.25 | 10.48 | 10.19 | 10.36 | 44,609,780 | +0.27(+2.68%) |
Feb 21, 2024 | 10.08 | 10.20 | 9.990 | 10.09 | 31,306,812 | -0.17(-1.66%) |
Feb 20, 2024 | 10.24 | 10.28 | 10.07 | 10.26 | 48,064,520 | -0.10(-0.97%) |
Feb 16, 2024 | 10.40 | 10.49 | 10.20 | 10.36 | 42,334,528 | -0.10(-0.96%) |
Feb 15, 2024 | 10.31 | 10.49 | 9.980 | 10.46 | 48,611,104 | +0.09(+0.87%) |
Feb 14, 2024 | 10.10 | 10.40 | 10.10 | 10.37 | 52,942,728 | +0.45(+4.54%) |
Feb 13, 2024 | 9.760 | 10.08 | 9.540 | 9.920 | 55,576,376 | +0.04(+0.40%) |
Feb 12, 2024 | 9.880 | 9.960 | 9.780 | 9.880 | 25,471,176 | -0.01(-0.10%) |
Feb 09, 2024 | 9.750 | 9.930 | 9.700 | 9.890 | 34,034,968 | +0.25(+2.59%) |
Feb 08, 2024 | 9.540 | 9.670 | 9.440 | 9.640 | 23,427,932 | +0.08(+0.84%) |
Feb 07, 2024 | 9.360 | 9.600 | 9.340 | 9.560 | 24,782,164 | +0.18(+1.92%) |
Feb 06, 2024 | 9.370 | 9.450 | 9.240 | 9.380 | 24,967,036 | +0.11(+1.19%) |
Feb 05, 2024 | 9.350 | 9.410 | 9.090 | 9.270 | 17,645,128 | -0.10(-1.07%) |
Feb 02, 2024 | 8.940 | 9.415 | 8.860 | 9.370 | 37,371,744 | +0.36(+4.00%) |
Feb 01, 2024 | 8.830 | 9.040 | 8.720 | 9.010 | 35,282,596 | +0.40(+4.65%) |
Jan 31, 2024 | 8.750 | 8.860 | 8.580 | 8.610 | 37,434,704 | -0.17(-1.94%) |
Jan 30, 2024 | 8.920 | 9.010 | 8.510 | 8.780 | 72,865,296 | -0.59(-6.30%) |
Jan 29, 2024 | 9.430 | 9.510 | 9.335 | 9.370 | 38,393,976 | -0.13(-1.37%) |
Jan 26, 2024 | 9.330 | 9.500 | 9.265 | 9.500 | 29,915,024 | +0.17(+1.82%) |
Jan 25, 2024 | 9.040 | 9.330 | 9.000 | 9.330 | 36,335,912 | +0.33(+3.67%) |
Jan 24, 2024 | 9.060 | 9.150 | 8.980 | 9.000 | 42,566,444 | +0.05(+0.56%) |
Jan 23, 2024 | 8.950 | 9.010 | 8.900 | 8.950 | 30,021,212 | +0.03(+0.34%) |
Jan 22, 2024 | 9.170 | 9.270 | 8.840 | 8.920 | 36,532,856 | -0.25(-2.73%) |
Jan 19, 2024 | 9.110 | 9.170 | 8.900 | 9.170 | 38,676,848 | +0.12(+1.33%) |
Jan 18, 2024 | 9.150 | 9.170 | 8.920 | 9.050 | 29,259,912 | -0.04(-0.44%) |
Jan 17, 2024 | 9.100 | 9.105 | 8.940 | 9.090 | 23,591,604 | -0.08(-0.87%) |
Jan 16, 2024 | 9.310 | 9.495 | 9.020 | 9.170 | 44,979,456 | -0.09(-0.97%) |
Jan 12, 2024 | 9.110 | 9.270 | 9.020 | 9.260 | 32,385,912 | +0.19(+2.09%) |
Jan 11, 2024 | 9.120 | 9.150 | 8.860 | 9.070 | 36,233,628 | -0.01(-0.11%) |
Jan 10, 2024 | 8.980 | 9.160 | 8.930 | 9.080 | 43,503,908 | +0.15(+1.68%) |
Jan 09, 2024 | 8.800 | 8.950 | 8.710 | 8.930 | 22,445,336 | +0.04(+0.45%) |
Jan 08, 2024 | 8.660 | 8.900 | 8.585 | 8.890 | 44,440,408 | +0.32(+3.73%) |
Jan 05, 2024 | 8.280 | 8.620 | 8.260 | 8.570 | 36,599,748 | +0.33(+4.00%) |
Jan 04, 2024 | 8.100 | 8.280 | 8.090 | 8.240 | 16,668,861 | +0.15(+1.85%) |
Jan 03, 2024 | 8.080 | 8.200 | 8.060 | 8.090 | 18,159,076 | -0.04(-0.49%) |
Jan 02, 2024 | 8.270 | 8.295 | 8.080 | 8.130 | 22,009,184 | -0.20(-2.40%) |
Dec 29, 2023 | 8.380 | 8.420 | 8.300 | 8.330 | 7,310,710 | -0.04(-0.48%) |
Dec 28, 2023 | 8.330 | 8.460 | 8.310 | 8.370 | 12,250,830 | +0.04(+0.48%) |
Dec 27, 2023 | 8.320 | 8.400 | 8.290 | 8.330 | 9,289,963 | +0.03(+0.36%) |
Dec 26, 2023 | 8.240 | 8.320 | 8.220 | 8.300 | 9,550,949 | +0.08(+0.97%) |
Dec 22, 2023 | 8.250 | 8.280 | 8.150 | 8.220 | 12,696,773 | -0.01(-0.12%) |
Dec 21, 2023 | 8.210 | 8.290 | 8.100 | 8.230 | 16,825,928 | +0.13(+1.60%) |
Dec 20, 2023 | 8.380 | 8.410 | 8.090 | 8.100 | 29,149,576 | -0.34(-4.03%) |
Dec 19, 2023 | 8.380 | 8.500 | 8.380 | 8.440 | 17,437,192 | +0.11(+1.32%) |
Dec 18, 2023 | 8.310 | 8.360 | 8.210 | 8.330 | 16,682,457 | +0.03(+0.36%) |
Dec 15, 2023 | 8.460 | 8.480 | 8.250 | 8.300 | 27,735,184 | -0.14(-1.66%) |
Dec 14, 2023 | 8.570 | 8.680 | 8.410 | 8.440 | 25,698,012 | -0.11(-1.29%) |
Dec 13, 2023 | 8.210 | 8.550 | 8.180 | 8.550 | 27,173,156 | +0.35(+4.27%) |
Dec 12, 2023 | 8.180 | 8.220 | 8.120 | 8.200 | 26,850,678 | +0.02(+0.24%) |
Dec 11, 2023 | 8.210 | 8.280 | 8.160 | 8.180 | 12,709,766 | -0.04(-0.49%) |
Dec 08, 2023 | 8.110 | 8.270 | 8.110 | 8.220 | 16,025,492 | +0.08(+0.98%) |
Dec 07, 2023 | 8.150 | 8.220 | 8.080 | 8.140 | 14,192,300 | -0.01(-0.12%) |
Dec 06, 2023 | 8.230 | 8.310 | 8.150 | 8.150 | 15,279,767 | -0.06(-0.73%) |
Dec 05, 2023 | 8.180 | 8.259 | 8.160 | 8.210 | 18,069,864 | +0.03(+0.37%) |
Dec 04, 2023 | 8.200 | 8.260 | 8.140 | 8.180 | 23,179,948 | -0.12(-1.45%) |
Dec 01, 2023 | 8.140 | 8.340 | 8.135 | 8.300 | 22,274,924 | +0.16(+1.97%) |
Nov 30, 2023 | 8.220 | 8.230 | 8.040 | 8.140 | 30,215,664 | -0.08(-0.97%) |
Nov 29, 2023 | 8.180 | 8.360 | 8.160 | 8.220 | 36,194,176 | +0.12(+1.48%) |
Nov 28, 2023 | 8.150 | 8.180 | 8.080 | 8.100 | 24,094,404 | -0.06(-0.74%) |
Nov 27, 2023 | 8.200 | 8.280 | 8.160 | 8.160 | 18,890,028 | -0.05(-0.61%) |
Nov 24, 2023 | 8.080 | 8.250 | 8.070 | 8.210 | 12,923,175 | +0.11(+1.36%) |
Nov 22, 2023 | 8.180 | 8.190 | 8.060 | 8.100 | 22,291,196 | -0.06(-0.74%) |
Nov 21, 2023 | 8.140 | 8.300 | 8.100 | 8.160 | 31,561,700 | +0.01(+0.12%) |
Nov 20, 2023 | 8.120 | 8.260 | 8.060 | 8.150 | 27,439,948 | +0.08(+0.99%) |
Nov 17, 2023 | 7.920 | 8.165 | 7.840 | 8.070 | 68,529,248 | +0.22(+2.80%) |
Nov 16, 2023 | 8.290 | 8.305 | 7.745 | 7.850 | 60,532,980 | -0.32(-3.92%) |
Nov 15, 2023 | 8.160 | 8.300 | 7.900 | 8.170 | 74,247,600 | -0.66(-7.47%) |
Nov 14, 2023 | 8.610 | 8.870 | 8.590 | 8.830 | 40,970,236 | +0.38(+4.50%) |
Nov 13, 2023 | 8.550 | 8.550 | 8.356 | 8.450 | 21,779,704 | -0.07(-0.82%) |
Nov 10, 2023 | 8.330 | 8.580 | 8.315 | 8.520 | 33,889,640 | +0.26(+3.15%) |
Nov 09, 2023 | 8.340 | 8.450 | 8.250 | 8.260 | 27,370,036 | -0.07(-0.84%) |
Nov 08, 2023 | 8.430 | 8.450 | 8.220 | 8.330 | 26,903,852 | -0.12(-1.42%) |
Nov 07, 2023 | 8.430 | 8.520 | 8.310 | 8.450 | 17,042,676 | +0.14(+1.68%) |
Nov 06, 2023 | 8.570 | 8.580 | 8.280 | 8.310 | 18,881,930 | -0.17(-2.00%) |
Nov 03, 2023 | 8.400 | 8.619 | 8.350 | 8.480 | 32,046,948 | +0.25(+3.04%) |
Nov 02, 2023 | 8.100 | 8.260 | 7.990 | 8.230 | 40,114,560 | -0.07(-0.84%) |
Nov 01, 2023 | 8.220 | 8.380 | 8.195 | 8.300 | 32,491,196 | +0.10(+1.22%) |
Oct 31, 2023 | 8.040 | 8.200 | 7.930 | 8.200 | 16,427,468 | +0.12(+1.49%) |
Oct 30, 2023 | 8.100 | 8.220 | 8.050 | 8.080 | 17,203,518 | +0.07(+0.87%) |
Oct 27, 2023 | 8.030 | 8.120 | 7.945 | 8.010 | 24,541,076 | +0.02(+0.25%) |
Oct 26, 2023 | 7.890 | 8.010 | 7.740 | 7.990 | 30,094,286 | +0.01(+0.13%) |
Oct 25, 2023 | 8.090 | 8.105 | 7.900 | 7.980 | 17,622,484 | -0.10(-1.24%) |
Oct 24, 2023 | 8.230 | 8.420 | 8.020 | 8.080 | 16,693,368 | -0.08(-0.98%) |
Oct 23, 2023 | 8.120 | 8.275 | 7.970 | 8.160 | 26,992,060 | -0.01(-0.12%) |
Oct 20, 2023 | 8.200 | 8.240 | 7.980 | 8.170 | 25,114,480 | -0.06(-0.73%) |
Oct 19, 2023 | 8.040 | 8.290 | 7.840 | 8.230 | 60,171,760 | +0.52(+6.74%) |
Oct 18, 2023 | 7.880 | 7.950 | 7.690 | 7.710 | 17,174,052 | -0.17(-2.16%) |
Oct 17, 2023 | 7.900 | 7.990 | 7.775 | 7.880 | 20,239,334 | -0.02(-0.25%) |
Oct 16, 2023 | 7.770 | 8.020 | 7.685 | 7.900 | 30,458,568 | +0.14(+1.80%) |
Oct 13, 2023 | 7.840 | 7.885 | 7.731 | 7.760 | 15,999,668 | -0.03(-0.39%) |
Oct 12, 2023 | 7.900 | 7.995 | 7.710 | 7.790 | 32,164,164 | -0.05(-0.64%) |
Oct 11, 2023 | 7.720 | 7.860 | 7.680 | 7.840 | 29,829,126 | +0.24(+3.16%) |
Oct 10, 2023 | 7.350 | 7.610 | 7.340 | 7.600 | 23,376,620 | +0.29(+3.97%) |
Oct 09, 2023 | 7.270 | 7.335 | 7.195 | 7.310 | 11,355,091 | -0.07(-0.95%) |
Oct 06, 2023 | 7.050 | 7.460 | 6.960 | 7.380 | 21,427,140 | +0.24(+3.36%) |
Oct 05, 2023 | 6.970 | 7.180 | 6.965 | 7.140 | 25,433,340 | +0.11(+1.56%) |
Oct 04, 2023 | 6.920 | 7.040 | 6.840 | 7.030 | 18,085,234 | +0.19(+2.78%) |
Oct 03, 2023 | 6.990 | 7.050 | 6.800 | 6.840 | 14,882,631 | -0.21(-2.98%) |
Oct 02, 2023 | 7.240 | 7.345 | 7.020 | 7.050 | 17,135,980 | -0.20(-2.76%) |
Sep 29, 2023 | 7.330 | 7.390 | 7.170 | 7.250 | 15,543,278 | -0.04(-0.55%) |
Sep 28, 2023 | 7.050 | 7.415 | 7.010 | 7.290 | 33,976,804 | +0.19(+2.68%) |
Sep 27, 2023 | 6.890 | 7.220 | 6.890 | 7.100 | 39,751,884 | +0.29(+4.26%) |
Sep 26, 2023 | 6.910 | 6.969 | 6.770 | 6.810 | 13,872,862 | -0.13(-1.87%) |
Sep 25, 2023 | 6.840 | 7.000 | 6.905 | 6.940 | 14,161,798 | +0.09(+1.31%) |
Sep 22, 2023 | 6.920 | 7.030 | 6.830 | 6.850 | 15,599,870 | -0.03(-0.44%) |
Sep 21, 2023 | 6.900 | 6.990 | 6.785 | 6.880 | 16,245,360 | -0.13(-1.85%) |
Sep 20, 2023 | 7.240 | 7.330 | 7.010 | 7.010 | 19,092,116 | -0.20(-2.77%) |
Sep 19, 2023 | 7.300 | 7.370 | 7.180 | 7.210 | 12,302,171 | -0.08(-1.10%) |
Sep 18, 2023 | 7.360 | 7.430 | 7.290 | 7.290 | 11,048,300 | -0.07(-0.95%) |
Sep 15, 2023 | 7.460 | 7.535 | 7.310 | 7.360 | 36,558,936 | -0.17(-2.26%) |
Sep 14, 2023 | 7.600 | 7.660 | 7.490 | 7.530 | 17,095,752 | -0.02(-0.26%) |
Sep 13, 2023 | 7.460 | 7.650 | 7.400 | 7.550 | 24,515,890 | +0.09(+1.21%) |
Sep 12, 2023 | 7.330 | 7.510 | 7.310 | 7.460 | 26,829,104 | +0.08(+1.08%) |
Sep 11, 2023 | 7.050 | 7.450 | 6.920 | 7.380 | 62,588,268 | +0.57(+8.37%) |
Sep 08, 2023 | 6.820 | 6.840 | 6.670 | 6.810 | 17,049,068 | -0.02(-0.29%) |
Sep 07, 2023 | 6.840 | 6.900 | 6.720 | 6.830 | 25,129,220 | -0.07(-1.01%) |
Sep 06, 2023 | 6.850 | 6.980 | 6.820 | 6.900 | 26,876,852 | +0.09(+1.32%) |
Sep 05, 2023 | 7.060 | 7.100 | 6.800 | 6.810 | 27,827,172 | -0.30(-4.22%) |
Sep 01, 2023 | 7.000 | 7.210 | 6.940 | 7.110 | 53,232,676 | +0.26(+3.80%) |
Aug 31, 2023 | 6.800 | 7.010 | 6.625 | 6.850 | 55,077,168 | -0.19(-2.70%) |
Aug 30, 2023 | 6.920 | 7.110 | 6.860 | 7.040 | 31,754,740 | +0.10(+1.44%) |
Aug 29, 2023 | 6.850 | 7.040 | 6.655 | 6.940 | 47,186,512 | -0.02(-0.29%) |
Aug 28, 2023 | 6.940 | 7.000 | 6.730 | 6.960 | 46,827,128 | -0.15(-2.11%) |
Aug 25, 2023 | 7.020 | 7.140 | 6.935 | 7.110 | 19,440,532 | +0.04(+0.57%) |
Aug 24, 2023 | 7.290 | 7.300 | 7.050 | 7.070 | 15,822,495 | -0.18(-2.48%) |
Aug 23, 2023 | 7.250 | 7.320 | 7.140 | 7.250 | 29,999,052 | -0.10(-1.36%) |
Aug 22, 2023 | 7.320 | 7.390 | 7.210 | 7.350 | 18,471,700 | +0.00(+0.00%) |
Aug 21, 2023 | 7.270 | 7.420 | 7.225 | 7.350 | 16,293,965 | +0.14(+1.94%) |
Aug 18, 2023 | 6.970 | 7.280 | 6.610 | 7.210 | 31,540,684 | +0.07(+0.98%) |
Aug 17, 2023 | 7.570 | 7.570 | 6.980 | 7.140 | 44,129,344 | -0.50(-6.54%) |
Aug 16, 2023 | 8.160 | 8.205 | 7.460 | 7.640 | 55,563,532 | -0.27(-3.41%) |
Aug 15, 2023 | 7.900 | 8.010 | 7.710 | 7.910 | 24,550,608 | -0.03(-0.38%) |
Aug 14, 2023 | 7.700 | 7.970 | 7.690 | 7.940 | 20,686,014 | +0.18(+2.32%) |
Aug 11, 2023 | 7.720 | 7.810 | 7.690 | 7.760 | 12,662,432 | +0.02(+0.26%) |
Aug 10, 2023 | 7.860 | 8.000 | 7.730 | 7.740 | 14,591,428 | -0.09(-1.15%) |
Aug 09, 2023 | 7.870 | 7.910 | 7.700 | 7.830 | 17,042,548 | -0.16(-2.00%) |
Aug 08, 2023 | 7.740 | 8.000 | 7.730 | 7.990 | 12,527,205 | +0.15(+1.91%) |
Aug 07, 2023 | 7.800 | 7.875 | 7.650 | 7.840 | 14,242,323 | -0.01(-0.13%) |
Aug 04, 2023 | 7.810 | 7.990 | 7.780 | 7.850 | 18,958,204 | +0.08(+1.03%) |
Aug 03, 2023 | 7.750 | 7.945 | 7.745 | 7.770 | 12,750,081 | -0.04(-0.51%) |
Aug 02, 2023 | 7.870 | 7.925 | 7.650 | 7.810 | 15,947,869 | -0.10(-1.26%) |
Aug 01, 2023 | 7.830 | 7.985 | 7.810 | 7.910 | 10,988,013 | -0.05(-0.63%) |
Jul 31, 2023 | 7.930 | 8.110 | 7.890 | 7.960 | 20,930,590 | +0.06(+0.76%) |
Jul 28, 2023 | 7.890 | 8.005 | 7.860 | 7.900 | 20,603,492 | +0.12(+1.54%) |
Jul 27, 2023 | 7.940 | 7.940 | 7.770 | 7.780 | 26,925,800 | -0.07(-0.89%) |
Jul 26, 2023 | 7.750 | 7.940 | 7.710 | 7.850 | 22,177,932 | +0.01(+0.13%) |
Jul 25, 2023 | 7.930 | 8.010 | 7.800 | 7.840 | 19,899,548 | -0.02(-0.25%) |
Jul 24, 2023 | 7.950 | 7.970 | 7.720 | 7.860 | 19,623,212 | -0.06(-0.76%) |
Jul 21, 2023 | 7.720 | 7.970 | 7.690 | 7.920 | 20,053,344 | +0.22(+2.86%) |
Jul 20, 2023 | 7.570 | 7.775 | 7.540 | 7.700 | 15,315,479 | +0.08(+1.05%) |
Jul 19, 2023 | 7.630 | 7.705 | 7.610 | 7.620 | 19,829,458 | -0.02(-0.26%) |
Jul 18, 2023 | 7.790 | 7.800 | 7.540 | 7.640 | 20,334,696 | -0.23(-2.92%) |
Jul 17, 2023 | 7.750 | 7.920 | 7.640 | 7.870 | 26,927,138 | +0.15(+1.94%) |
Jul 14, 2023 | 8.150 | 8.150 | 7.680 | 7.720 | 34,331,384 | -0.46(-5.62%) |
Jul 13, 2023 | 7.970 | 8.290 | 7.930 | 8.180 | 34,498,776 | +0.28(+3.54%) |
Jul 12, 2023 | 7.880 | 7.970 | 7.830 | 7.900 | 15,590,459 | +0.09(+1.15%) |
Jul 11, 2023 | 7.820 | 7.840 | 7.665 | 7.810 | 11,758,669 | -0.01(-0.13%) |
Jul 10, 2023 | 7.750 | 7.870 | 7.710 | 7.820 | 8,913,087 | +0.04(+0.51%) |
Jul 07, 2023 | 7.710 | 7.870 | 7.650 | 7.780 | 17,008,332 | +0.11(+1.43%) |
Jul 06, 2023 | 7.790 | 7.860 | 7.610 | 7.670 | 18,088,472 | -0.21(-2.66%) |
Jul 05, 2023 | 7.920 | 7.970 | 7.760 | 7.880 | 18,230,108 | -0.08(-1.01%) |
Jul 03, 2023 | 7.930 | 8.005 | 7.820 | 7.960 | 11,954,267 | +0.07(+0.89%) |
Jun 30, 2023 | 7.850 | 8.060 | 7.800 | 7.890 | 20,145,652 | +0.10(+1.28%) |
Jun 29, 2023 | 7.880 | 7.900 | 7.680 | 7.790 | 13,951,021 | -0.01(-0.13%) |
Jun 28, 2023 | 7.630 | 7.990 | 7.580 | 7.800 | 23,838,190 | +0.15(+1.96%) |
Jun 27, 2023 | 7.390 | 7.695 | 7.330 | 7.650 | 21,088,968 | +0.34(+4.65%) |
Jun 26, 2023 | 7.520 | 7.580 | 7.220 | 7.310 | 21,196,726 | -0.25(-3.31%) |
Jun 23, 2023 | 7.400 | 7.700 | 7.360 | 7.560 | 166,421,504 | +0.07(+0.93%) |
Jun 22, 2023 | 7.640 | 7.716 | 7.450 | 7.490 | 27,954,752 | -0.22(-2.85%) |
Jun 21, 2023 | 7.710 | 7.760 | 7.500 | 7.710 | 27,020,388 | +0.03(+0.39%) |
Jun 20, 2023 | 7.550 | 7.740 | 7.540 | 7.680 | 31,745,556 | +0.14(+1.86%) |
Jun 16, 2023 | 7.440 | 7.578 | 7.370 | 7.540 | 22,103,244 | +0.13(+1.75%) |
Jun 15, 2023 | 7.270 | 7.490 | 7.240 | 7.410 | 22,542,504 | +0.06(+0.82%) |
Jun 14, 2023 | 7.530 | 7.540 | 7.195 | 7.350 | 26,070,448 | -0.19(-2.52%) |
Jun 13, 2023 | 7.660 | 7.670 | 7.360 | 7.540 | 21,665,020 | -0.08(-1.05%) |
Jun 12, 2023 | 7.520 | 7.680 | 7.495 | 7.620 | 16,698,127 | +0.13(+1.74%) |
Jun 09, 2023 | 7.300 | 7.560 | 7.230 | 7.490 | 39,215,932 | +0.22(+3.03%) |
Jun 08, 2023 | 7.350 | 7.450 | 7.260 | 7.270 | 21,282,334 | -0.12(-1.62%) |
Jun 07, 2023 | 7.140 | 7.550 | 7.100 | 7.390 | 36,495,184 | +0.26(+3.65%) |
Jun 06, 2023 | 6.940 | 7.150 | 6.910 | 7.130 | 20,431,156 | +0.21(+3.03%) |
Jun 05, 2023 | 6.940 | 6.980 | 6.770 | 6.920 | 18,881,840 | -0.05(-0.72%) |
Jun 02, 2023 | 6.850 | 7.030 | 6.850 | 6.970 | 25,544,412 | +0.14(+2.05%) |
Jun 01, 2023 | 6.650 | 6.870 | 6.610 | 6.830 | 28,765,968 | +0.09(+1.34%) |
May 31, 2023 | 6.650 | 6.800 | 6.600 | 6.740 | 20,902,284 | -0.01(-0.15%) |
May 30, 2023 | 6.830 | 6.935 | 6.720 | 6.750 | 17,457,540 | -0.04(-0.59%) |
May 26, 2023 | 6.920 | 6.985 | 6.720 | 6.790 | 23,244,548 | -0.12(-1.74%) |
May 25, 2023 | 6.810 | 7.070 | 6.780 | 6.910 | 28,634,770 | +0.10(+1.47%) |
May 24, 2023 | 6.760 | 6.880 | 6.650 | 6.810 | 40,397,624 | -0.03(-0.44%) |
May 23, 2023 | 6.640 | 7.090 | 6.620 | 6.840 | 57,393,016 | +0.20(+3.01%) |
May 22, 2023 | 6.460 | 6.740 | 6.450 | 6.640 | 35,867,272 | +0.12(+1.84%) |
May 19, 2023 | 6.440 | 6.585 | 6.365 | 6.520 | 41,923,208 | +0.13(+2.03%) |
May 18, 2023 | 6.030 | 6.470 | 6.020 | 6.390 | 57,025,324 | +0.21(+3.40%) |
May 17, 2023 | 6.180 | 6.220 | 5.800 | 6.180 | 45,319,596 | +0.08(+1.31%) |
May 16, 2023 | 6.510 | 6.920 | 6.060 | 6.100 | 103,259,544 | +0.01(+0.16%) |
May 15, 2023 | 5.850 | 6.150 | 5.790 | 6.090 | 41,647,336 | +0.28(+4.82%) |
May 12, 2023 | 5.910 | 5.990 | 5.790 | 5.810 | 18,800,352 | -0.10(-1.69%) |
May 11, 2023 | 5.940 | 5.950 | 5.840 | 5.910 | 14,821,484 | +0.00(+0.00%) |
May 10, 2023 | 5.860 | 5.940 | 5.800 | 5.910 | 22,115,480 | +0.09(+1.55%) |
May 09, 2023 | 5.850 | 5.880 | 5.730 | 5.820 | 22,070,822 | -0.10(-1.69%) |
May 08, 2023 | 5.490 | 5.980 | 5.480 | 5.920 | 46,881,528 | +0.46(+8.42%) |
May 05, 2023 | 5.330 | 5.590 | 5.300 | 5.460 | 31,156,838 | +0.22(+4.20%) |
May 04, 2023 | 5.190 | 5.309 | 5.180 | 5.240 | 14,700,767 | +0.06(+1.16%) |
May 03, 2023 | 5.180 | 5.290 | 5.140 | 5.180 | 16,844,964 | -0.01(-0.19%) |
May 02, 2023 | 5.350 | 5.375 | 5.162 | 5.190 | 22,029,516 | -0.17(-3.17%) |
May 01, 2023 | 5.190 | 5.390 | 5.150 | 5.360 | 30,116,214 | +0.20(+3.88%) |
Apr 28, 2023 | 5.000 | 5.200 | 4.960 | 5.160 | 25,041,528 | +0.11(+2.18%) |
Apr 27, 2023 | 4.980 | 5.140 | 4.940 | 5.050 | 20,522,800 | +0.11(+2.23%) |
Apr 26, 2023 | 4.950 | 5.025 | 4.910 | 4.940 | 10,408,485 | +0.02(+0.41%) |
Apr 25, 2023 | 4.880 | 4.990 | 4.850 | 4.920 | 14,641,432 | +0.00(+0.00%) |
Apr 24, 2023 | 4.940 | 5.010 | 4.850 | 4.920 | 14,006,404 | -0.07(-1.40%) |
Apr 21, 2023 | 4.850 | 5.016 | 4.845 | 4.990 | 18,448,582 | +0.10(+2.04%) |
Apr 20, 2023 | 4.790 | 4.890 | 4.690 | 4.890 | 14,581,278 | +0.03(+0.62%) |
Apr 19, 2023 | 4.800 | 4.880 | 4.770 | 4.860 | 15,151,608 | +0.00(+0.00%) |
Apr 18, 2023 | 4.610 | 4.900 | 4.600 | 4.860 | 29,161,140 | +0.31(+6.81%) |
Apr 17, 2023 | 4.630 | 4.710 | 4.510 | 4.550 | 14,001,074 | -0.11(-2.36%) |
Apr 14, 2023 | 4.720 | 4.770 | 4.590 | 4.660 | 14,660,742 | -0.01(-0.21%) |
Apr 13, 2023 | 4.420 | 4.780 | 4.420 | 4.670 | 23,692,652 | +0.25(+5.66%) |
Apr 12, 2023 | 4.600 | 4.625 | 4.390 | 4.420 | 20,583,412 | -0.15(-3.28%) |
Apr 11, 2023 | 4.540 | 4.650 | 4.520 | 4.570 | 14,008,506 | +0.05(+1.11%) |
Apr 10, 2023 | 4.450 | 4.540 | 4.400 | 4.520 | 10,003,219 | +0.04(+0.89%) |
Apr 06, 2023 | 4.430 | 4.510 | 4.380 | 4.480 | 8,139,344 | +0.00(+0.00%) |
Apr 05, 2023 | 4.520 | 4.587 | 4.400 | 4.480 | 13,568,890 | -0.07(-1.54%) |
Apr 04, 2023 | 4.540 | 4.600 | 4.495 | 4.550 | 12,766,111 | +0.03(+0.66%) |