Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 8.090 | 8.180 | 8.010 | 8.040 | 12,530 | +0.00(+0.00%) |
Mar 27, 2024 | 8.190 | 8.234 | 7.845 | 8.040 | 33,039 | +0.00(+0.00%) |
Mar 26, 2024 | 7.910 | 8.410 | 7.880 | 8.040 | 45,255 | +0.03(+0.37%) |
Mar 25, 2024 | 7.730 | 8.080 | 7.730 | 8.010 | 57,049 | +0.17(+2.17%) |
Mar 22, 2024 | 8.030 | 8.170 | 7.740 | 7.840 | 59,632 | -0.18(-2.24%) |
Mar 21, 2024 | 7.640 | 8.120 | 7.640 | 8.020 | 49,540 | +0.23(+2.95%) |
Mar 20, 2024 | 7.530 | 7.910 | 7.500 | 7.790 | 42,569 | +0.33(+4.42%) |
Mar 19, 2024 | 7.380 | 7.620 | 7.280 | 7.460 | 48,332 | -0.01(-0.13%) |
Mar 18, 2024 | 7.720 | 7.920 | 7.470 | 7.470 | 58,715 | -0.30(-3.86%) |
Mar 15, 2024 | 7.960 | 8.230 | 7.705 | 7.770 | 65,722 | -0.20(-2.51%) |
Mar 14, 2024 | 8.120 | 8.120 | 7.830 | 7.970 | 35,457 | -0.25(-3.04%) |
Mar 13, 2024 | 8.220 | 8.440 | 8.070 | 8.220 | 27,309 | -0.16(-1.91%) |
Mar 12, 2024 | 8.145 | 8.430 | 8.085 | 8.380 | 27,796 | +0.12(+1.45%) |
Mar 11, 2024 | 8.490 | 8.530 | 8.140 | 8.260 | 32,020 | -0.27(-3.17%) |
Mar 08, 2024 | 8.930 | 8.930 | 8.440 | 8.530 | 34,459 | -0.27(-3.07%) |
Mar 07, 2024 | 9.020 | 9.040 | 8.650 | 8.800 | 42,496 | -0.19(-2.11%) |
Mar 06, 2024 | 9.020 | 9.080 | 8.800 | 8.990 | 38,639 | -0.01(-0.11%) |
Mar 05, 2024 | 8.790 | 9.060 | 8.790 | 9.000 | 29,568 | +0.16(+1.81%) |
Mar 04, 2024 | 9.040 | 9.180 | 8.820 | 8.840 | 51,202 | -0.15(-1.67%) |
Mar 01, 2024 | 8.850 | 9.160 | 8.850 | 8.990 | 42,130 | +0.00(+0.00%) |
Feb 29, 2024 | 9.065 | 9.340 | 8.875 | 8.990 | 70,213 | -0.03(-0.33%) |
Feb 28, 2024 | 9.110 | 9.240 | 8.980 | 9.020 | 51,194 | -0.20(-2.17%) |
Feb 27, 2024 | 9.370 | 9.580 | 9.210 | 9.220 | 37,515 | -0.13(-1.39%) |
Feb 26, 2024 | 9.080 | 9.420 | 8.820 | 9.350 | 141,777 | +0.13(+1.41%) |
Feb 23, 2024 | 9.090 | 9.230 | 8.830 | 9.220 | 93,016 | +0.24(+2.67%) |
Feb 22, 2024 | 8.940 | 9.170 | 8.480 | 8.980 | 112,430 | -0.02(-0.22%) |
Feb 21, 2024 | 9.440 | 9.510 | 8.940 | 9.000 | 57,457 | -0.50(-5.26%) |
Feb 20, 2024 | 9.680 | 9.820 | 9.470 | 9.500 | 108,815 | -0.33(-3.36%) |
Feb 16, 2024 | 9.680 | 9.870 | 9.450 | 9.830 | 86,133 | +0.13(+1.34%) |
Feb 15, 2024 | 9.430 | 9.740 | 9.420 | 9.700 | 46,482 | +0.26(+2.75%) |
Feb 14, 2024 | 9.890 | 9.890 | 9.420 | 9.440 | 43,104 | -0.13(-1.36%) |
Feb 13, 2024 | 9.980 | 10.10 | 9.510 | 9.570 | 97,439 | -0.37(-3.72%) |
Feb 12, 2024 | 8.640 | 10.40 | 8.640 | 9.940 | 161,481 | +1.34(+15.58%) |
Feb 09, 2024 | 8.700 | 8.810 | 8.300 | 8.600 | 145,655 | -0.98(-10.23%) |
Feb 08, 2024 | 9.180 | 9.900 | 9.179 | 9.580 | 46,109 | +0.43(+4.70%) |
Feb 07, 2024 | 9.360 | 9.390 | 8.900 | 9.150 | 74,387 | -0.25(-2.66%) |
Feb 06, 2024 | 9.660 | 9.855 | 9.230 | 9.400 | 40,762 | -0.16(-1.67%) |
Feb 05, 2024 | 9.310 | 9.640 | 9.190 | 9.560 | 61,768 | +0.11(+1.16%) |
Feb 02, 2024 | 9.230 | 9.560 | 9.022 | 9.450 | 47,065 | +0.11(+1.18%) |
Feb 01, 2024 | 9.120 | 9.555 | 8.990 | 9.340 | 66,463 | +0.21(+2.30%) |
Jan 31, 2024 | 9.660 | 9.693 | 9.120 | 9.130 | 46,994 | -0.67(-6.84%) |
Jan 30, 2024 | 9.820 | 10.05 | 9.785 | 9.800 | 23,241 | -0.10(-1.01%) |
Jan 29, 2024 | 9.690 | 10.00 | 9.450 | 9.900 | 31,043 | +0.15(+1.54%) |
Jan 26, 2024 | 10.20 | 10.25 | 9.710 | 9.750 | 40,767 | -0.43(-4.22%) |
Jan 25, 2024 | 9.890 | 10.20 | 9.845 | 10.18 | 105,041 | +0.36(+3.67%) |
Jan 24, 2024 | 10.03 | 10.04 | 9.820 | 9.820 | 90,886 | -0.07(-0.71%) |
Jan 23, 2024 | 9.790 | 10.01 | 9.781 | 9.890 | 63,329 | +0.01(+0.10%) |
Jan 22, 2024 | 9.340 | 9.900 | 9.275 | 9.880 | 83,950 | +0.59(+6.35%) |
Jan 19, 2024 | 9.100 | 9.380 | 9.050 | 9.290 | 36,466 | +0.13(+1.42%) |
Jan 18, 2024 | 9.090 | 9.384 | 9.050 | 9.160 | 58,090 | +0.05(+0.55%) |
Jan 17, 2024 | 8.920 | 9.140 | 8.920 | 9.110 | 31,726 | +0.02(+0.22%) |
Jan 16, 2024 | 9.120 | 9.260 | 8.802 | 9.090 | 60,234 | -0.19(-2.05%) |
Jan 12, 2024 | 9.150 | 9.354 | 8.980 | 9.280 | 72,467 | +0.19(+2.09%) |
Jan 11, 2024 | 9.050 | 9.140 | 8.960 | 9.090 | 50,777 | -0.09(-0.98%) |
Jan 10, 2024 | 9.070 | 9.260 | 8.980 | 9.180 | 47,434 | +0.09(+0.99%) |
Jan 09, 2024 | 9.260 | 9.260 | 9.050 | 9.090 | 84,560 | -0.34(-3.61%) |
Jan 08, 2024 | 9.840 | 9.890 | 9.430 | 9.430 | 99,893 | -0.41(-4.17%) |
Jan 05, 2024 | 9.500 | 9.940 | 9.490 | 9.840 | 94,119 | +0.43(+4.57%) |
Jan 04, 2024 | 8.900 | 9.520 | 8.900 | 9.410 | 73,825 | +0.41(+4.56%) |
Jan 03, 2024 | 8.820 | 9.065 | 8.670 | 9.000 | 100,050 | -0.12(-1.32%) |
Jan 02, 2024 | 9.330 | 9.565 | 8.950 | 9.120 | 108,550 | -0.22(-2.36%) |
Dec 29, 2023 | 9.430 | 9.570 | 9.240 | 9.340 | 87,618 | -0.08(-0.85%) |
Dec 28, 2023 | 9.590 | 9.700 | 9.320 | 9.420 | 53,632 | -0.26(-2.69%) |
Dec 27, 2023 | 9.570 | 9.690 | 9.270 | 9.680 | 75,495 | +0.19(+2.00%) |
Dec 26, 2023 | 8.630 | 9.590 | 8.540 | 9.490 | 123,451 | +0.81(+9.33%) |
Dec 22, 2023 | 8.560 | 8.790 | 8.558 | 8.680 | 56,857 | +0.18(+2.12%) |
Dec 21, 2023 | 8.290 | 8.550 | 8.280 | 8.500 | 97,032 | +0.28(+3.41%) |
Dec 20, 2023 | 8.330 | 8.590 | 8.120 | 8.220 | 78,426 | -0.25(-2.95%) |
Dec 19, 2023 | 8.260 | 8.550 | 8.260 | 8.470 | 59,318 | +0.37(+4.57%) |
Dec 18, 2023 | 8.300 | 8.320 | 7.810 | 8.100 | 111,059 | -0.19(-2.29%) |
Dec 15, 2023 | 9.000 | 9.030 | 8.150 | 8.290 | 142,440 | -0.66(-7.37%) |
Dec 14, 2023 | 9.270 | 9.350 | 8.700 | 8.950 | 116,693 | -0.14(-1.54%) |
Dec 13, 2023 | 9.040 | 9.120 | 8.610 | 9.090 | 74,897 | +0.23(+2.60%) |
Dec 12, 2023 | 9.310 | 9.310 | 8.731 | 8.860 | 48,687 | -0.44(-4.73%) |
Dec 11, 2023 | 9.230 | 9.410 | 8.970 | 9.300 | 84,322 | -0.05(-0.53%) |
Dec 08, 2023 | 9.380 | 9.810 | 9.310 | 9.350 | 46,725 | -0.54(-5.46%) |
Dec 07, 2023 | 9.840 | 10.09 | 9.820 | 9.890 | 33,174 | +0.05(+0.51%) |
Dec 06, 2023 | 9.920 | 10.10 | 9.650 | 9.840 | 103,706 | -0.01(-0.10%) |
Dec 05, 2023 | 9.820 | 10.02 | 9.570 | 9.850 | 75,803 | +0.03(+0.31%) |
Dec 04, 2023 | 9.700 | 9.980 | 9.550 | 9.820 | 90,796 | -0.03(-0.30%) |
Dec 01, 2023 | 9.390 | 9.935 | 9.390 | 9.850 | 65,798 | +0.21(+2.18%) |
Nov 30, 2023 | 9.570 | 9.830 | 9.440 | 9.640 | 78,846 | -0.15(-1.53%) |
Nov 29, 2023 | 9.750 | 9.950 | 9.740 | 9.790 | 58,682 | +0.17(+1.77%) |
Nov 28, 2023 | 9.970 | 9.970 | 9.440 | 9.620 | 83,278 | -0.28(-2.83%) |
Nov 27, 2023 | 9.720 | 10.04 | 9.720 | 9.900 | 73,754 | -0.05(-0.50%) |
Nov 24, 2023 | 10.06 | 10.12 | 9.760 | 9.950 | 52,001 | +0.07(+0.71%) |
Nov 22, 2023 | 9.700 | 10.15 | 9.255 | 9.880 | 105,845 | +0.24(+2.49%) |
Nov 21, 2023 | 10.04 | 10.04 | 9.440 | 9.640 | 116,305 | -0.33(-3.31%) |
Nov 20, 2023 | 10.00 | 10.38 | 9.810 | 9.970 | 155,303 | +0.17(+1.73%) |
Nov 17, 2023 | 9.300 | 9.820 | 9.300 | 9.800 | 81,771 | +0.68(+7.46%) |
Nov 16, 2023 | 8.650 | 9.170 | 8.650 | 9.120 | 65,777 | +0.24(+2.70%) |
Nov 15, 2023 | 8.820 | 9.000 | 8.645 | 8.880 | 92,924 | +0.14(+1.60%) |
Nov 14, 2023 | 8.600 | 8.980 | 8.320 | 8.740 | 99,756 | +0.36(+4.30%) |
Nov 13, 2023 | 8.470 | 8.580 | 8.310 | 8.380 | 99,952 | -0.11(-1.30%) |
Nov 10, 2023 | 8.200 | 8.520 | 8.020 | 8.490 | 57,448 | +0.44(+5.47%) |
Nov 09, 2023 | 8.220 | 8.611 | 7.870 | 8.050 | 146,666 | -0.11(-1.35%) |
Nov 08, 2023 | 8.250 | 8.250 | 8.020 | 8.160 | 129,491 | +0.08(+0.99%) |
Nov 07, 2023 | 7.740 | 8.100 | 7.650 | 8.080 | 62,974 | +0.28(+3.59%) |
Nov 06, 2023 | 7.680 | 7.840 | 7.575 | 7.800 | 51,197 | +0.13(+1.69%) |
Nov 03, 2023 | 7.540 | 7.870 | 7.540 | 7.670 | 72,011 | +0.13(+1.72%) |
Nov 02, 2023 | 7.290 | 7.570 | 7.210 | 7.540 | 64,251 | +0.37(+5.16%) |
Nov 01, 2023 | 7.090 | 7.180 | 6.820 | 7.170 | 116,765 | -0.05(-0.69%) |
Oct 31, 2023 | 7.200 | 7.380 | 7.110 | 7.220 | 67,209 | -0.01(-0.14%) |
Oct 30, 2023 | 7.160 | 7.280 | 6.920 | 7.230 | 98,921 | +0.20(+2.84%) |
Oct 27, 2023 | 7.000 | 7.140 | 6.879 | 7.030 | 96,148 | +0.04(+0.57%) |
Oct 26, 2023 | 6.590 | 7.020 | 6.590 | 6.990 | 94,542 | +0.39(+5.91%) |
Oct 25, 2023 | 6.680 | 6.760 | 6.545 | 6.600 | 130,007 | -0.12(-1.79%) |
Oct 24, 2023 | 6.670 | 6.980 | 6.670 | 6.720 | 90,539 | +0.00(+0.00%) |
Oct 23, 2023 | 6.680 | 6.850 | 6.650 | 6.720 | 82,777 | -0.06(-0.88%) |
Oct 20, 2023 | 6.550 | 6.820 | 6.550 | 6.780 | 93,086 | +0.16(+2.42%) |
Oct 19, 2023 | 7.300 | 7.300 | 6.610 | 6.620 | 142,121 | -0.62(-8.56%) |
Oct 18, 2023 | 7.500 | 7.550 | 7.200 | 7.240 | 59,946 | -0.47(-6.10%) |
Oct 17, 2023 | 7.650 | 7.900 | 7.650 | 7.710 | 91,547 | +0.01(+0.13%) |
Oct 16, 2023 | 7.580 | 7.950 | 7.605 | 7.700 | 50,999 | +0.15(+1.99%) |
Oct 13, 2023 | 7.730 | 7.740 | 7.510 | 7.550 | 69,353 | -0.23(-2.96%) |
Oct 12, 2023 | 8.100 | 8.100 | 7.710 | 7.780 | 92,349 | -0.36(-4.42%) |
Oct 11, 2023 | 7.970 | 8.160 | 7.970 | 8.140 | 40,808 | +0.19(+2.39%) |
Oct 10, 2023 | 7.700 | 7.980 | 7.700 | 7.950 | 82,731 | +0.34(+4.47%) |
Oct 09, 2023 | 7.700 | 7.810 | 7.550 | 7.610 | 56,164 | -0.16(-2.06%) |
Oct 06, 2023 | 7.560 | 7.870 | 7.460 | 7.770 | 54,064 | +0.18(+2.37%) |
Oct 05, 2023 | 7.500 | 7.790 | 7.500 | 7.590 | 125,765 | +0.01(+0.13%) |
Oct 04, 2023 | 7.750 | 7.750 | 7.540 | 7.580 | 103,507 | -0.22(-2.82%) |
Oct 03, 2023 | 7.870 | 7.870 | 7.720 | 7.800 | 80,907 | -0.20(-2.50%) |
Oct 02, 2023 | 7.990 | 8.125 | 7.900 | 8.000 | 70,173 | -0.09(-1.11%) |
Sep 29, 2023 | 8.300 | 8.360 | 8.030 | 8.090 | 49,197 | -0.01(-0.12%) |
Sep 28, 2023 | 8.060 | 8.430 | 8.060 | 8.100 | 88,687 | +0.08(+1.00%) |
Sep 27, 2023 | 7.950 | 8.145 | 7.280 | 8.020 | 72,284 | +0.17(+2.17%) |
Sep 26, 2023 | 7.700 | 7.980 | 7.666 | 7.850 | 159,572 | +0.30(+3.97%) |
Sep 25, 2023 | 7.390 | 7.580 | 7.490 | 7.550 | 54,308 | +0.07(+0.94%) |
Sep 22, 2023 | 7.430 | 7.572 | 7.330 | 7.480 | 103,604 | +0.07(+0.94%) |
Sep 21, 2023 | 7.210 | 7.550 | 7.130 | 7.410 | 78,610 | +0.14(+1.93%) |
Sep 20, 2023 | 7.590 | 7.708 | 7.270 | 7.270 | 55,388 | -0.32(-4.22%) |
Sep 19, 2023 | 7.430 | 7.640 | 7.300 | 7.590 | 58,093 | +0.08(+1.07%) |
Sep 18, 2023 | 7.420 | 7.600 | 7.370 | 7.510 | 52,448 | +0.06(+0.81%) |
Sep 15, 2023 | 7.620 | 7.750 | 7.350 | 7.450 | 181,190 | -0.25(-3.25%) |
Sep 14, 2023 | 7.600 | 7.700 | 7.570 | 7.700 | 58,698 | +0.22(+2.94%) |
Sep 13, 2023 | 7.610 | 7.727 | 7.480 | 7.480 | 116,744 | -0.13(-1.71%) |
Sep 12, 2023 | 7.540 | 7.730 | 7.520 | 7.610 | 117,312 | +0.07(+0.93%) |
Sep 11, 2023 | 7.730 | 7.740 | 7.240 | 7.540 | 170,068 | -0.19(-2.46%) |
Sep 08, 2023 | 7.650 | 7.840 | 7.620 | 7.730 | 87,391 | +0.11(+1.44%) |
Sep 07, 2023 | 7.950 | 7.968 | 7.550 | 7.620 | 131,189 | -0.42(-5.22%) |
Sep 06, 2023 | 7.980 | 8.220 | 7.980 | 8.040 | 81,476 | +0.00(+0.00%) |
Sep 05, 2023 | 8.230 | 8.230 | 7.756 | 8.040 | 93,086 | -0.09(-1.11%) |
Sep 01, 2023 | 7.950 | 8.385 | 7.950 | 8.130 | 85,228 | +0.24(+3.04%) |
Aug 31, 2023 | 7.920 | 8.090 | 7.890 | 7.890 | 119,956 | -0.02(-0.25%) |
Aug 30, 2023 | 7.760 | 8.000 | 7.700 | 7.910 | 135,899 | +0.01(+0.13%) |
Aug 29, 2023 | 7.870 | 8.140 | 7.550 | 7.900 | 408,188 | -0.27(-3.30%) |
Aug 28, 2023 | 8.020 | 8.200 | 8.010 | 8.170 | 57,198 | +0.19(+2.38%) |
Aug 25, 2023 | 8.220 | 8.350 | 7.980 | 7.980 | 67,002 | -0.17(-2.09%) |
Aug 24, 2023 | 8.660 | 8.660 | 7.885 | 8.150 | 102,580 | -0.63(-7.18%) |
Aug 23, 2023 | 8.480 | 8.900 | 8.435 | 8.780 | 93,939 | +0.33(+3.91%) |
Aug 22, 2023 | 8.240 | 8.500 | 7.910 | 8.450 | 93,926 | +0.20(+2.42%) |
Aug 21, 2023 | 8.200 | 8.360 | 8.030 | 8.250 | 135,418 | +0.05(+0.61%) |
Aug 18, 2023 | 8.010 | 8.290 | 8.002 | 8.200 | 77,182 | +0.07(+0.86%) |
Aug 17, 2023 | 7.850 | 8.390 | 7.850 | 8.130 | 135,064 | +0.32(+4.10%) |
Aug 16, 2023 | 7.640 | 7.950 | 7.640 | 7.810 | 105,412 | +0.11(+1.43%) |
Aug 15, 2023 | 8.380 | 8.560 | 7.590 | 7.700 | 223,037 | -0.87(-10.15%) |
Aug 14, 2023 | 8.570 | 8.880 | 8.315 | 8.570 | 152,807 | -0.22(-2.50%) |
Aug 11, 2023 | 8.340 | 8.900 | 8.260 | 8.790 | 167,218 | +0.40(+4.77%) |
Aug 10, 2023 | 7.750 | 8.660 | 7.750 | 8.390 | 204,154 | +0.52(+6.61%) |
Aug 09, 2023 | 7.610 | 8.500 | 7.040 | 7.870 | 504,869 | -1.27(-13.89%) |
Aug 08, 2023 | 8.970 | 9.170 | 8.680 | 9.140 | 140,094 | -0.02(-0.22%) |
Aug 07, 2023 | 9.400 | 9.461 | 9.150 | 9.160 | 141,131 | -0.19(-2.03%) |
Aug 04, 2023 | 9.210 | 9.460 | 9.210 | 9.350 | 91,615 | +0.19(+2.07%) |
Aug 03, 2023 | 9.040 | 9.340 | 8.970 | 9.160 | 91,515 | +0.00(+0.00%) |
Aug 02, 2023 | 9.130 | 9.200 | 8.785 | 9.160 | 139,648 | -0.16(-1.72%) |
Aug 01, 2023 | 8.970 | 9.370 | 8.730 | 9.320 | 105,600 | +0.35(+3.90%) |
Jul 31, 2023 | 9.080 | 9.180 | 8.760 | 8.970 | 171,566 | -0.08(-0.88%) |
Jul 28, 2023 | 8.940 | 9.130 | 8.750 | 9.050 | 132,935 | +0.16(+1.80%) |
Jul 27, 2023 | 9.620 | 9.620 | 8.850 | 8.890 | 155,835 | -0.62(-6.52%) |
Jul 26, 2023 | 8.780 | 9.585 | 8.780 | 9.510 | 126,167 | +0.77(+8.81%) |
Jul 25, 2023 | 9.690 | 9.834 | 8.710 | 8.740 | 170,169 | -0.95(-9.80%) |
Jul 24, 2023 | 9.270 | 9.850 | 9.122 | 9.690 | 179,149 | +0.49(+5.33%) |
Jul 21, 2023 | 9.690 | 9.690 | 8.970 | 9.200 | 206,119 | -0.29(-3.06%) |
Jul 20, 2023 | 9.860 | 9.860 | 9.270 | 9.490 | 262,821 | -0.37(-3.75%) |
Jul 19, 2023 | 9.540 | 10.24 | 9.258 | 9.860 | 414,745 | +0.71(+7.76%) |
Jul 18, 2023 | 8.670 | 9.610 | 8.650 | 9.150 | 802,543 | +0.47(+5.41%) |
Jul 17, 2023 | 7.970 | 8.740 | 7.870 | 8.680 | 375,900 | +0.71(+8.91%) |
Jul 14, 2023 | 8.210 | 8.210 | 7.910 | 7.970 | 160,295 | -0.30(-3.63%) |
Jul 13, 2023 | 7.880 | 8.330 | 7.840 | 8.270 | 145,214 | +0.40(+5.08%) |
Jul 12, 2023 | 8.120 | 8.140 | 7.830 | 7.870 | 89,038 | -0.03(-0.38%) |
Jul 11, 2023 | 8.080 | 8.095 | 7.695 | 7.900 | 136,858 | -0.16(-1.99%) |
Jul 10, 2023 | 7.930 | 8.408 | 7.870 | 8.060 | 131,375 | +0.16(+2.03%) |
Jul 07, 2023 | 7.450 | 7.990 | 7.388 | 7.900 | 147,868 | +0.51(+6.90%) |
Jul 06, 2023 | 7.570 | 7.610 | 7.300 | 7.390 | 148,940 | -0.32(-4.15%) |
Jul 05, 2023 | 8.300 | 8.300 | 7.660 | 7.710 | 218,778 | -0.50(-6.09%) |
Jul 03, 2023 | 7.950 | 8.305 | 7.910 | 8.210 | 75,362 | +0.47(+6.07%) |
Jun 30, 2023 | 8.070 | 8.095 | 7.720 | 7.740 | 200,597 | -0.27(-3.37%) |
Jun 29, 2023 | 8.200 | 8.500 | 7.860 | 8.010 | 250,351 | -0.20(-2.44%) |
Jun 28, 2023 | 7.470 | 8.670 | 7.470 | 8.210 | 720,882 | +1.17(+16.62%) |
Jun 27, 2023 | 7.040 | 7.210 | 6.910 | 7.040 | 331,186 | +0.08(+1.15%) |
Jun 26, 2023 | 7.000 | 7.220 | 6.810 | 6.960 | 386,080 | -0.03(-0.43%) |
Jun 23, 2023 | 6.500 | 7.320 | 6.310 | 6.990 | 3,046,118 | +0.31(+4.64%) |
Jun 22, 2023 | 6.420 | 6.770 | 6.270 | 6.680 | 455,346 | +0.25(+3.89%) |
Jun 21, 2023 | 6.420 | 6.520 | 6.270 | 6.430 | 412,172 | +0.01(+0.16%) |
Jun 20, 2023 | 6.480 | 6.710 | 6.250 | 6.420 | 339,946 | -0.26(-3.89%) |
Jun 16, 2023 | 6.880 | 6.940 | 6.340 | 6.680 | 492,140 | -0.02(-0.30%) |
Jun 15, 2023 | 6.080 | 6.820 | 5.950 | 6.700 | 651,406 | +0.61(+10.02%) |
Jun 14, 2023 | 6.150 | 6.510 | 6.090 | 6.090 | 387,412 | -0.07(-1.14%) |
Jun 13, 2023 | 6.060 | 6.770 | 5.601 | 6.160 | 1,111,013 | +0.89(+16.89%) |
Jun 12, 2023 | 4.920 | 5.480 | 4.780 | 5.270 | 471,705 | +0.47(+9.79%) |
Jun 09, 2023 | 5.340 | 5.360 | 4.775 | 4.800 | 270,133 | -0.52(-9.77%) |
Jun 08, 2023 | 6.020 | 6.020 | 5.270 | 5.320 | 274,826 | -0.70(-11.63%) |
Jun 07, 2023 | 5.850 | 6.100 | 5.780 | 6.020 | 239,177 | +0.25(+4.33%) |
Jun 06, 2023 | 5.290 | 5.940 | 5.160 | 5.770 | 218,568 | +0.53(+10.11%) |
Jun 05, 2023 | 5.570 | 5.599 | 5.210 | 5.240 | 116,155 | -0.37(-6.60%) |
Jun 02, 2023 | 5.260 | 5.710 | 5.091 | 5.610 | 170,875 | +0.48(+9.36%) |
Jun 01, 2023 | 5.490 | 5.490 | 5.062 | 5.130 | 120,807 | -0.38(-6.90%) |
May 31, 2023 | 5.940 | 5.940 | 5.460 | 5.510 | 132,011 | -0.45(-7.55%) |
May 30, 2023 | 6.410 | 6.500 | 5.900 | 5.960 | 120,151 | -0.41(-6.44%) |
May 26, 2023 | 6.108 | 6.400 | 6.108 | 6.370 | 116,174 | +0.26(+4.26%) |
May 25, 2023 | 6.180 | 6.300 | 5.880 | 6.110 | 134,353 | -0.11(-1.77%) |
May 24, 2023 | 6.440 | 6.460 | 6.210 | 6.220 | 207,848 | -0.36(-5.47%) |
May 23, 2023 | 6.380 | 6.680 | 6.365 | 6.580 | 192,662 | +0.20(+3.13%) |
May 22, 2023 | 6.150 | 6.460 | 6.000 | 6.380 | 193,277 | +0.22(+3.57%) |
May 19, 2023 | 6.620 | 6.620 | 6.040 | 6.160 | 249,582 | -0.39(-5.95%) |
May 18, 2023 | 6.300 | 6.585 | 6.010 | 6.550 | 226,923 | +0.23(+3.64%) |
May 17, 2023 | 5.580 | 6.330 | 5.520 | 6.320 | 287,702 | +0.82(+14.91%) |
May 16, 2023 | 5.510 | 5.660 | 5.455 | 5.500 | 195,599 | -0.04(-0.72%) |
May 15, 2023 | 5.530 | 5.600 | 5.480 | 5.540 | 155,791 | +0.02(+0.36%) |
May 12, 2023 | 5.550 | 5.650 | 5.465 | 5.520 | 184,549 | -0.02(-0.36%) |
May 11, 2023 | 5.130 | 5.590 | 4.860 | 5.540 | 304,880 | +0.38(+7.36%) |
May 10, 2023 | 4.870 | 5.170 | 4.760 | 5.160 | 213,929 | +0.39(+8.18%) |
May 09, 2023 | 4.660 | 4.810 | 4.560 | 4.770 | 155,874 | +0.06(+1.27%) |
May 08, 2023 | 4.750 | 4.800 | 4.480 | 4.710 | 252,362 | +0.02(+0.43%) |
May 05, 2023 | 4.750 | 4.990 | 4.680 | 4.690 | 261,413 | +0.04(+0.86%) |
May 04, 2023 | 4.470 | 4.800 | 4.470 | 4.650 | 238,887 | +0.15(+3.33%) |
May 03, 2023 | 4.640 | 4.640 | 4.260 | 4.500 | 1,363,673 | -0.06(-1.32%) |
May 02, 2023 | 4.670 | 4.747 | 4.370 | 4.560 | 249,481 | -0.14(-2.88%) |
May 01, 2023 | 4.890 | 4.945 | 4.655 | 4.695 | 284,717 | -0.17(-3.59%) |
Apr 28, 2023 | 4.590 | 4.960 | 4.578 | 4.870 | 219,387 | +0.28(+6.10%) |
Apr 27, 2023 | 4.640 | 4.710 | 4.500 | 4.590 | 218,775 | +0.01(+0.22%) |
Apr 26, 2023 | 4.360 | 4.600 | 4.330 | 4.580 | 366,864 | +0.18(+4.09%) |
Apr 25, 2023 | 4.610 | 4.610 | 4.350 | 4.400 | 405,378 | -0.24(-5.17%) |
Apr 24, 2023 | 4.520 | 4.670 | 4.450 | 4.640 | 366,113 | +0.09(+1.98%) |
Apr 21, 2023 | 4.580 | 4.690 | 4.480 | 4.550 | 292,182 | +0.04(+0.89%) |
Apr 20, 2023 | 4.610 | 4.800 | 4.450 | 4.510 | 265,988 | -0.14(-3.01%) |
Apr 19, 2023 | 4.860 | 4.860 | 4.500 | 4.650 | 366,690 | -0.21(-4.32%) |
Apr 18, 2023 | 5.170 | 5.240 | 4.840 | 4.860 | 384,933 | -0.31(-6.00%) |
Apr 17, 2023 | 5.060 | 5.250 | 4.930 | 5.170 | 429,203 | +0.12(+2.38%) |
Apr 14, 2023 | 5.350 | 5.610 | 5.010 | 5.050 | 369,504 | -0.29(-5.43%) |
Apr 13, 2023 | 5.680 | 5.690 | 5.110 | 5.340 | 438,358 | -0.30(-5.32%) |
Apr 12, 2023 | 5.710 | 5.790 | 5.550 | 5.640 | 275,790 | -0.01(-0.18%) |
Apr 11, 2023 | 5.440 | 5.705 | 5.280 | 5.650 | 517,597 | +0.23(+4.24%) |
Apr 10, 2023 | 5.610 | 5.700 | 5.340 | 5.420 | 406,137 | -0.14(-2.52%) |
Apr 06, 2023 | 5.940 | 5.950 | 5.430 | 5.560 | 263,500 | -0.39(-6.55%) |
Apr 05, 2023 | 6.250 | 6.280 | 5.880 | 5.950 | 235,122 | -0.39(-6.15%) |
Apr 04, 2023 | 7.090 | 7.420 | 6.285 | 6.340 | 218,571 | -0.74(-10.45%) |