Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 7.090 | 7.090 | 7.080 | 7.080 | 33,420 | -0.03(-0.42%) |
May 30, 2024 | 7.130 | 7.130 | 7.070 | 7.110 | 41,530 | -0.02(-0.28%) |
May 29, 2024 | 7.110 | 7.130 | 7.070 | 7.130 | 40,645 | +0.02(+0.28%) |
May 28, 2024 | 7.080 | 7.125 | 7.070 | 7.110 | 54,001 | +0.02(+0.28%) |
May 24, 2024 | 7.100 | 7.130 | 7.070 | 7.090 | 59,808 | -0.02(-0.28%) |
May 23, 2024 | 7.140 | 7.160 | 7.090 | 7.110 | 77,104 | -0.04(-0.56%) |
May 22, 2024 | 7.120 | 7.170 | 7.110 | 7.150 | 74,998 | +0.03(+0.42%) |
May 21, 2024 | 7.150 | 7.150 | 7.110 | 7.120 | 42,286 | -0.04(-0.56%) |
May 20, 2024 | 7.140 | 7.160 | 7.118 | 7.160 | 49,636 | +0.00(+0.00%) |
May 17, 2024 | 7.130 | 7.160 | 7.110 | 7.160 | 80,638 | +0.04(+0.56%) |
May 16, 2024 | 7.110 | 7.130 | 7.105 | 7.120 | 46,853 | +0.00(+0.00%) |
May 15, 2024 | 7.110 | 7.120 | 7.095 | 7.120 | 49,685 | +0.00(+0.07%) |
May 14, 2024 | 7.080 | 7.130 | 7.040 | 7.115 | 94,164 | +0.04(+0.64%) |
May 13, 2024 | 7.090 | 7.130 | 7.060 | 7.070 | 72,149 | -0.04(-0.49%) |
May 10, 2024 | 7.110 | 7.140 | 7.080 | 7.105 | 41,264 | +0.01(+0.07%) |
May 09, 2024 | 7.140 | 7.150 | 7.060 | 7.100 | 47,363 | -0.01(-0.14%) |
May 08, 2024 | 7.100 | 7.120 | 7.040 | 7.110 | 67,862 | +0.01(+0.14%) |
May 07, 2024 | 7.040 | 7.110 | 7.020 | 7.100 | 65,505 | +0.02(+0.28%) |
May 06, 2024 | 7.140 | 7.140 | 7.050 | 7.080 | 42,494 | -0.02(-0.28%) |
May 03, 2024 | 7.130 | 7.190 | 7.040 | 7.100 | 85,468 | -0.10(-1.39%) |
May 02, 2024 | 7.350 | 7.350 | 7.135 | 7.200 | 1,710,279 | +0.00(+0.00%) |
May 01, 2024 | 7.160 | 7.210 | 7.120 | 7.200 | 299,004 | +0.04(+0.56%) |
Apr 30, 2024 | 7.150 | 7.160 | 7.100 | 7.160 | 187,429 | +0.01(+0.14%) |
Apr 29, 2024 | 7.060 | 7.150 | 7.060 | 7.150 | 137,692 | +0.09(+1.27%) |
Apr 26, 2024 | 7.110 | 7.140 | 7.060 | 7.060 | 84,421 | -0.06(-0.84%) |
Apr 25, 2024 | 7.120 | 7.160 | 7.090 | 7.120 | 34,251 | -0.04(-0.56%) |
Apr 24, 2024 | 7.090 | 7.172 | 7.070 | 7.160 | 29,327 | +0.04(+0.56%) |
Apr 23, 2024 | 7.110 | 7.140 | 7.093 | 7.120 | 91,378 | +0.01(+0.14%) |
Apr 22, 2024 | 7.070 | 7.115 | 7.070 | 7.110 | 20,865 | +0.04(+0.57%) |
Apr 19, 2024 | 7.060 | 7.110 | 7.060 | 7.070 | 32,287 | +0.00(+0.07%) |
Apr 18, 2024 | 7.070 | 7.100 | 7.060 | 7.065 | 27,834 | -0.02(-0.28%) |
Apr 17, 2024 | 7.070 | 7.100 | 7.060 | 7.085 | 37,318 | +0.00(+0.07%) |
Apr 16, 2024 | 7.060 | 7.100 | 7.050 | 7.080 | 45,420 | +0.01(+0.14%) |
Apr 15, 2024 | 7.090 | 7.090 | 7.050 | 7.070 | 71,770 | +0.01(+0.14%) |
Apr 12, 2024 | 7.110 | 7.125 | 7.030 | 7.060 | 80,012 | -0.09(-1.26%) |
Apr 11, 2024 | 7.180 | 7.180 | 7.150 | 7.150 | 36,175 | +0.00(+0.00%) |
Apr 10, 2024 | 7.170 | 7.180 | 7.147 | 7.150 | 66,304 | -0.03(-0.42%) |
Apr 09, 2024 | 7.170 | 7.210 | 7.170 | 7.180 | 431,229 | +0.03(+0.42%) |
Apr 08, 2024 | 7.080 | 7.180 | 7.080 | 7.150 | 73,127 | +0.05(+0.70%) |
Apr 05, 2024 | 7.080 | 7.120 | 7.050 | 7.100 | 49,940 | +0.02(+0.28%) |
Apr 04, 2024 | 7.080 | 7.120 | 7.030 | 7.080 | 98,861 | +0.04(+0.57%) |
Apr 03, 2024 | 7.050 | 7.070 | 7.010 | 7.040 | 53,062 | -0.01(-0.14%) |
Apr 02, 2024 | 7.030 | 7.060 | 6.970 | 7.050 | 62,047 | +0.01(+0.14%) |
Apr 01, 2024 | 7.150 | 7.160 | 7.010 | 7.040 | 128,841 | -0.13(-1.81%) |
Mar 28, 2024 | 7.200 | 7.205 | 7.100 | 7.170 | 88,976 | -0.03(-0.42%) |
Mar 27, 2024 | 7.190 | 7.200 | 7.180 | 7.200 | 651,480 | +0.00(+0.00%) |
Mar 26, 2024 | 7.190 | 7.200 | 7.180 | 7.200 | 153,791 | +0.01(+0.14%) |
Mar 25, 2024 | 7.200 | 7.210 | 7.180 | 7.190 | 39,054 | -0.02(-0.28%) |
Mar 22, 2024 | 7.180 | 7.210 | 7.170 | 7.210 | 208,658 | +0.03(+0.42%) |
Mar 21, 2024 | 7.200 | 7.210 | 7.180 | 7.180 | 79,607 | -0.02(-0.28%) |
Mar 20, 2024 | 7.190 | 7.230 | 7.170 | 7.200 | 443,426 | +0.02(+0.28%) |
Mar 19, 2024 | 7.160 | 7.200 | 7.160 | 7.180 | 287,694 | +0.01(+0.14%) |
Mar 18, 2024 | 7.190 | 7.210 | 7.120 | 7.170 | 2,880,674 | +0.01(+0.14%) |
Mar 15, 2024 | 7.150 | 7.190 | 7.110 | 7.160 | 431,300 | +0.04(+0.56%) |
Mar 14, 2024 | 7.140 | 7.260 | 7.120 | 7.120 | 251,985 | -0.02(-0.28%) |
Mar 13, 2024 | 7.130 | 7.160 | 7.100 | 7.140 | 2,939,378 | +0.03(+0.42%) |
Mar 12, 2024 | 7.110 | 7.170 | 7.090 | 7.110 | 293,132 | +0.01(+0.14%) |
Mar 11, 2024 | 7.100 | 7.120 | 7.070 | 7.100 | 354,031 | +0.01(+0.14%) |
Mar 08, 2024 | 7.080 | 7.110 | 7.070 | 7.090 | 160,942 | +0.01(+0.14%) |
Mar 07, 2024 | 7.050 | 7.120 | 7.050 | 7.080 | 165,283 | +0.03(+0.43%) |
Mar 06, 2024 | 7.070 | 7.090 | 7.050 | 7.050 | 72,922 | +0.00(+0.00%) |
Mar 05, 2024 | 7.040 | 7.080 | 7.040 | 7.050 | 239,132 | +0.02(+0.28%) |
Mar 04, 2024 | 7.080 | 7.080 | 7.030 | 7.030 | 706,664 | -0.05(-0.71%) |
Mar 01, 2024 | 7.050 | 7.120 | 7.020 | 7.080 | 3,097,681 | +0.92(+14.94%) |
Feb 29, 2024 | 6.220 | 6.250 | 6.160 | 6.160 | 42,803 | -0.09(-1.44%) |
Feb 28, 2024 | 6.240 | 6.340 | 6.220 | 6.250 | 31,820 | -0.05(-0.79%) |
Feb 27, 2024 | 6.310 | 6.340 | 6.270 | 6.300 | 49,231 | -0.02(-0.32%) |
Feb 26, 2024 | 6.250 | 6.320 | 6.250 | 6.320 | 105,788 | +0.06(+0.96%) |
Feb 23, 2024 | 6.290 | 6.320 | 6.250 | 6.260 | 116,163 | +0.00(+0.00%) |
Feb 22, 2024 | 6.300 | 6.330 | 6.250 | 6.260 | 15,118 | -0.07(-1.11%) |
Feb 21, 2024 | 6.200 | 6.330 | 6.140 | 6.330 | 111,497 | +0.18(+2.93%) |
Feb 20, 2024 | 6.220 | 6.270 | 6.150 | 6.150 | 125,847 | -0.15(-2.38%) |
Feb 16, 2024 | 6.300 | 6.320 | 6.290 | 6.300 | 38,153 | -0.01(-0.16%) |
Feb 15, 2024 | 6.300 | 6.325 | 6.270 | 6.310 | 64,421 | +0.01(+0.16%) |
Feb 14, 2024 | 6.280 | 6.300 | 6.190 | 6.300 | 60,837 | +0.04(+0.64%) |
Feb 13, 2024 | 6.300 | 6.300 | 6.160 | 6.260 | 101,182 | -0.04(-0.63%) |
Feb 12, 2024 | 6.220 | 6.350 | 6.200 | 6.300 | 61,847 | +0.05(+0.80%) |
Feb 09, 2024 | 6.270 | 6.280 | 6.240 | 6.250 | 10,960 | -0.03(-0.48%) |
Feb 08, 2024 | 6.290 | 6.365 | 6.260 | 6.280 | 13,147 | -0.03(-0.48%) |
Feb 07, 2024 | 6.300 | 6.350 | 6.250 | 6.310 | 62,643 | +0.01(+0.16%) |
Feb 06, 2024 | 6.270 | 6.315 | 6.270 | 6.300 | 26,170 | +0.02(+0.32%) |
Feb 05, 2024 | 6.320 | 6.320 | 6.220 | 6.280 | 72,594 | -0.02(-0.32%) |
Feb 02, 2024 | 6.230 | 6.310 | 6.200 | 6.300 | 35,858 | +0.07(+1.12%) |
Feb 01, 2024 | 6.270 | 6.280 | 6.190 | 6.230 | 127,199 | -0.04(-0.64%) |
Jan 31, 2024 | 6.350 | 6.390 | 6.255 | 6.270 | 109,658 | -0.11(-1.72%) |
Jan 30, 2024 | 6.400 | 6.400 | 6.360 | 6.380 | 201,921 | -0.02(-0.31%) |
Jan 29, 2024 | 6.430 | 6.500 | 6.340 | 6.400 | 231,675 | +0.00(+0.00%) |
Jan 26, 2024 | 6.410 | 6.440 | 6.360 | 6.400 | 47,723 | +0.00(+0.00%) |
Jan 25, 2024 | 6.390 | 6.430 | 6.370 | 6.400 | 85,577 | -0.03(-0.47%) |
Jan 24, 2024 | 6.380 | 6.489 | 6.380 | 6.430 | 77,228 | -0.07(-1.08%) |
Jan 23, 2024 | 6.450 | 6.500 | 6.371 | 6.500 | 133,794 | +0.08(+1.25%) |
Jan 22, 2024 | 6.450 | 6.460 | 6.375 | 6.420 | 91,150 | +0.00(+0.00%) |
Jan 19, 2024 | 6.460 | 6.470 | 6.420 | 6.420 | 94,849 | -0.02(-0.31%) |
Jan 18, 2024 | 6.450 | 6.460 | 6.368 | 6.440 | 92,965 | +0.01(+0.16%) |
Jan 17, 2024 | 6.450 | 6.500 | 6.430 | 6.430 | 99,427 | -0.07(-1.08%) |
Jan 16, 2024 | 6.440 | 6.540 | 6.360 | 6.500 | 74,316 | +0.05(+0.78%) |
Jan 12, 2024 | 6.500 | 6.570 | 6.410 | 6.450 | 52,054 | -0.02(-0.31%) |
Jan 11, 2024 | 6.460 | 6.573 | 6.370 | 6.470 | 77,895 | -0.02(-0.31%) |
Jan 10, 2024 | 6.420 | 6.820 | 6.420 | 6.490 | 238,985 | +0.04(+0.62%) |
Jan 09, 2024 | 6.450 | 6.475 | 6.360 | 6.450 | 363,623 | -0.05(-0.77%) |
Jan 08, 2024 | 6.330 | 6.600 | 6.300 | 6.500 | 296,004 | +0.17(+2.69%) |
Jan 05, 2024 | 6.300 | 6.370 | 6.251 | 6.330 | 107,839 | +0.03(+0.48%) |
Jan 04, 2024 | 6.400 | 6.400 | 6.230 | 6.300 | 603,163 | +0.00(+0.00%) |
Jan 03, 2024 | 6.320 | 6.540 | 6.120 | 6.300 | 2,386,350 | +1.47(+30.43%) |
Jan 02, 2024 | 4.800 | 4.944 | 4.740 | 4.830 | 42,904 | -0.02(-0.41%) |
Dec 29, 2023 | 4.700 | 4.950 | 4.620 | 4.850 | 65,480 | +0.16(+3.41%) |
Dec 28, 2023 | 4.490 | 4.700 | 4.420 | 4.690 | 35,687 | +0.28(+6.35%) |
Dec 27, 2023 | 4.440 | 4.550 | 4.410 | 4.410 | 56,132 | -0.03(-0.68%) |
Dec 26, 2023 | 4.410 | 4.690 | 4.410 | 4.440 | 47,562 | -0.01(-0.22%) |
Dec 22, 2023 | 4.330 | 4.525 | 4.280 | 4.450 | 26,953 | +0.12(+2.77%) |
Dec 21, 2023 | 4.350 | 4.380 | 4.260 | 4.330 | 36,973 | +0.01(+0.23%) |
Dec 20, 2023 | 4.400 | 4.620 | 4.320 | 4.320 | 72,307 | -0.21(-4.64%) |
Dec 19, 2023 | 4.260 | 4.680 | 4.250 | 4.530 | 200,800 | +0.22(+5.10%) |
Dec 18, 2023 | 4.490 | 4.500 | 4.220 | 4.310 | 218,647 | -0.07(-1.60%) |
Dec 15, 2023 | 4.440 | 4.550 | 4.350 | 4.380 | 100,630 | -0.13(-2.88%) |
Dec 14, 2023 | 4.370 | 4.830 | 4.370 | 4.510 | 108,588 | +0.10(+2.27%) |
Dec 13, 2023 | 4.470 | 4.560 | 4.350 | 4.410 | 89,530 | -0.11(-2.43%) |
Dec 12, 2023 | 4.570 | 4.570 | 4.440 | 4.520 | 66,153 | -0.03(-0.66%) |
Dec 11, 2023 | 4.700 | 4.740 | 4.550 | 4.550 | 67,306 | -0.07(-1.52%) |
Dec 08, 2023 | 4.650 | 4.750 | 4.570 | 4.620 | 81,943 | -0.09(-1.91%) |
Dec 07, 2023 | 4.800 | 4.820 | 4.670 | 4.710 | 40,827 | -0.04(-0.84%) |
Dec 06, 2023 | 4.850 | 5.040 | 4.700 | 4.750 | 44,221 | -0.12(-2.46%) |
Dec 05, 2023 | 5.000 | 5.250 | 4.840 | 4.870 | 96,483 | -0.15(-2.99%) |
Dec 04, 2023 | 5.200 | 5.260 | 5.000 | 5.020 | 35,544 | -0.18(-3.46%) |
Dec 01, 2023 | 5.100 | 5.260 | 5.050 | 5.200 | 80,441 | +0.10(+1.96%) |
Nov 30, 2023 | 5.010 | 5.180 | 5.010 | 5.100 | 76,838 | +0.05(+0.99%) |
Nov 29, 2023 | 4.910 | 5.214 | 4.910 | 5.050 | 101,527 | +0.08(+1.61%) |
Nov 28, 2023 | 4.830 | 5.015 | 4.830 | 4.970 | 196,205 | +0.07(+1.43%) |
Nov 27, 2023 | 5.000 | 5.120 | 4.770 | 4.900 | 180,239 | -0.10(-2.00%) |
Nov 24, 2023 | 5.070 | 5.240 | 4.870 | 5.000 | 128,245 | +0.02(+0.40%) |
Nov 22, 2023 | 4.690 | 5.000 | 4.620 | 4.980 | 56,068 | -0.03(-0.60%) |
Nov 21, 2023 | 4.940 | 5.150 | 4.820 | 5.010 | 206,241 | +0.20(+4.16%) |
Nov 20, 2023 | 4.780 | 4.880 | 4.745 | 4.810 | 108,192 | +0.12(+2.56%) |
Nov 17, 2023 | 4.920 | 5.050 | 4.690 | 4.690 | 73,006 | -0.21(-4.29%) |
Nov 16, 2023 | 4.930 | 5.130 | 4.820 | 4.900 | 61,895 | -0.08(-1.61%) |
Nov 15, 2023 | 4.920 | 5.120 | 4.910 | 4.980 | 86,519 | +0.07(+1.43%) |
Nov 14, 2023 | 4.900 | 5.000 | 4.860 | 4.910 | 140,987 | +0.09(+1.87%) |
Nov 13, 2023 | 4.740 | 4.900 | 4.650 | 4.820 | 61,606 | +0.00(+0.00%) |
Nov 10, 2023 | 4.670 | 4.960 | 4.580 | 4.820 | 90,117 | +0.14(+2.99%) |
Nov 09, 2023 | 4.800 | 4.840 | 4.640 | 4.680 | 128,829 | -0.08(-1.68%) |
Nov 08, 2023 | 4.740 | 4.830 | 4.560 | 4.760 | 232,505 | -0.03(-0.63%) |
Nov 07, 2023 | 4.870 | 5.050 | 4.570 | 4.790 | 123,592 | -0.11(-2.24%) |
Nov 06, 2023 | 5.000 | 5.010 | 4.870 | 4.900 | 90,940 | +0.04(+0.82%) |
Nov 03, 2023 | 4.870 | 4.990 | 4.760 | 4.860 | 86,838 | +0.11(+2.32%) |
Nov 02, 2023 | 4.640 | 4.860 | 4.560 | 4.750 | 125,743 | +0.19(+4.17%) |
Nov 01, 2023 | 4.640 | 4.703 | 4.410 | 4.560 | 302,053 | -0.07(-1.51%) |
Oct 31, 2023 | 4.510 | 4.692 | 4.450 | 4.630 | 555,335 | +0.19(+4.28%) |
Oct 30, 2023 | 4.500 | 4.670 | 4.350 | 4.440 | 324,237 | +0.01(+0.23%) |
Oct 27, 2023 | 4.610 | 4.680 | 4.375 | 4.430 | 109,183 | -0.23(-4.94%) |
Oct 26, 2023 | 4.600 | 4.720 | 4.580 | 4.660 | 46,530 | -0.07(-1.48%) |
Oct 25, 2023 | 4.800 | 4.800 | 4.690 | 4.730 | 90,124 | -0.15(-3.07%) |
Oct 24, 2023 | 4.900 | 4.990 | 4.830 | 4.880 | 37,549 | +0.01(+0.21%) |
Oct 23, 2023 | 4.910 | 4.960 | 4.825 | 4.870 | 74,948 | -0.14(-2.79%) |
Oct 20, 2023 | 5.010 | 5.140 | 4.975 | 5.010 | 397,980 | +0.00(+0.00%) |
Oct 19, 2023 | 5.350 | 5.420 | 5.000 | 5.010 | 123,645 | -0.38(-7.05%) |
Oct 18, 2023 | 5.450 | 5.485 | 5.330 | 5.390 | 98,255 | -0.02(-0.37%) |
Oct 17, 2023 | 5.380 | 5.610 | 5.380 | 5.410 | 242,370 | +0.05(+0.93%) |
Oct 16, 2023 | 5.280 | 5.450 | 5.280 | 5.360 | 192,956 | +0.07(+1.32%) |
Oct 13, 2023 | 5.380 | 5.400 | 5.240 | 5.290 | 152,869 | -0.11(-2.04%) |
Oct 12, 2023 | 5.450 | 5.469 | 5.320 | 5.400 | 68,261 | -0.03(-0.55%) |
Oct 11, 2023 | 5.700 | 5.720 | 5.410 | 5.430 | 73,167 | -0.30(-5.24%) |
Oct 10, 2023 | 5.840 | 6.030 | 5.670 | 5.730 | 82,038 | -0.15(-2.55%) |
Oct 09, 2023 | 5.800 | 5.950 | 5.780 | 5.880 | 76,165 | +0.10(+1.73%) |
Oct 06, 2023 | 5.600 | 5.840 | 5.600 | 5.780 | 105,472 | +0.13(+2.30%) |
Oct 05, 2023 | 5.520 | 5.660 | 5.420 | 5.650 | 95,263 | +0.13(+2.36%) |
Oct 04, 2023 | 5.580 | 5.610 | 5.400 | 5.520 | 77,988 | -0.12(-2.13%) |
Oct 03, 2023 | 5.840 | 5.840 | 5.600 | 5.640 | 76,736 | -0.17(-2.93%) |
Oct 02, 2023 | 5.880 | 5.880 | 5.660 | 5.810 | 85,628 | -0.10(-1.69%) |
Sep 29, 2023 | 6.020 | 6.037 | 5.810 | 5.910 | 41,489 | -0.10(-1.66%) |
Sep 28, 2023 | 6.010 | 6.070 | 5.853 | 6.010 | 50,145 | +0.00(+0.00%) |
Sep 27, 2023 | 6.050 | 6.220 | 5.950 | 6.010 | 60,007 | -0.04(-0.66%) |
Sep 26, 2023 | 5.920 | 6.080 | 5.840 | 6.050 | 61,695 | +0.15(+2.54%) |
Sep 25, 2023 | 5.800 | 6.010 | 5.880 | 5.900 | 51,456 | +0.06(+1.03%) |
Sep 22, 2023 | 5.900 | 5.900 | 5.800 | 5.840 | 30,927 | -0.05(-0.85%) |
Sep 21, 2023 | 5.850 | 6.030 | 5.850 | 5.890 | 100,332 | +0.00(+0.00%) |
Sep 20, 2023 | 5.760 | 6.070 | 5.760 | 5.890 | 163,624 | +0.12(+2.08%) |
Sep 19, 2023 | 5.700 | 5.995 | 5.700 | 5.770 | 292,869 | +0.10(+1.76%) |
Sep 18, 2023 | 5.690 | 5.780 | 5.620 | 5.670 | 69,664 | -0.02(-0.35%) |
Sep 15, 2023 | 5.770 | 5.900 | 5.690 | 5.690 | 195,804 | -0.08(-1.39%) |
Sep 14, 2023 | 5.630 | 5.881 | 5.630 | 5.770 | 80,989 | +0.20(+3.59%) |
Sep 13, 2023 | 5.550 | 5.720 | 5.500 | 5.570 | 410,123 | +0.04(+0.72%) |
Sep 12, 2023 | 5.820 | 5.970 | 5.500 | 5.530 | 667,041 | -0.34(-5.79%) |
Sep 11, 2023 | 5.770 | 6.000 | 5.700 | 5.870 | 272,246 | +0.10(+1.73%) |
Sep 08, 2023 | 6.300 | 6.300 | 5.730 | 5.770 | 431,508 | -0.43(-6.94%) |
Sep 07, 2023 | 6.310 | 6.470 | 6.050 | 6.200 | 373,918 | -0.13(-2.05%) |
Sep 06, 2023 | 6.380 | 6.390 | 5.940 | 6.330 | 532,562 | -0.12(-1.86%) |
Sep 05, 2023 | 5.850 | 6.560 | 5.840 | 6.450 | 595,242 | +0.69(+11.98%) |
Sep 01, 2023 | 5.250 | 5.910 | 5.250 | 5.760 | 1,279,078 | +0.46(+8.68%) |
Aug 31, 2023 | 5.630 | 5.950 | 5.140 | 5.300 | 1,741,277 | -0.35(-6.19%) |
Aug 30, 2023 | 5.700 | 5.800 | 5.600 | 5.650 | 557,908 | -0.10(-1.74%) |
Aug 29, 2023 | 5.800 | 6.080 | 5.740 | 5.750 | 494,280 | -0.07(-1.20%) |
Aug 28, 2023 | 5.760 | 6.055 | 5.740 | 5.820 | 142,677 | -0.08(-1.36%) |
Aug 25, 2023 | 5.970 | 6.020 | 5.720 | 5.900 | 281,947 | +0.01(+0.17%) |
Aug 24, 2023 | 5.350 | 6.610 | 5.350 | 5.890 | 813,176 | +1.11(+23.22%) |
Aug 23, 2023 | 6.360 | 6.360 | 4.750 | 4.780 | 242,527 | -1.37(-22.28%) |
Aug 22, 2023 | 5.930 | 6.150 | 5.865 | 6.150 | 104,402 | +0.22(+3.71%) |
Aug 21, 2023 | 6.100 | 6.137 | 5.825 | 5.930 | 161,355 | -0.12(-1.98%) |
Aug 18, 2023 | 6.250 | 6.290 | 6.000 | 6.050 | 60,333 | -0.27(-4.27%) |
Aug 17, 2023 | 6.520 | 6.520 | 6.130 | 6.320 | 84,837 | -0.19(-2.92%) |
Aug 16, 2023 | 6.590 | 6.660 | 6.350 | 6.510 | 75,635 | -0.13(-1.96%) |
Aug 15, 2023 | 6.710 | 6.795 | 6.500 | 6.640 | 93,838 | -0.15(-2.21%) |
Aug 14, 2023 | 6.590 | 7.070 | 6.565 | 6.790 | 100,681 | +0.23(+3.51%) |
Aug 11, 2023 | 6.670 | 6.770 | 6.190 | 6.560 | 117,000 | -0.19(-2.81%) |
Aug 10, 2023 | 6.750 | 6.960 | 6.680 | 6.750 | 248,268 | -0.19(-2.74%) |
Aug 09, 2023 | 6.990 | 7.055 | 6.780 | 6.940 | 84,675 | -0.05(-0.72%) |
Aug 08, 2023 | 7.040 | 7.220 | 6.850 | 6.990 | 74,548 | -0.12(-1.69%) |
Aug 07, 2023 | 7.360 | 7.410 | 6.990 | 7.110 | 93,718 | -0.15(-2.07%) |
Aug 04, 2023 | 7.360 | 7.540 | 7.230 | 7.260 | 24,465 | -0.11(-1.49%) |
Aug 03, 2023 | 7.600 | 7.600 | 7.330 | 7.370 | 79,552 | -0.19(-2.51%) |
Aug 02, 2023 | 7.320 | 7.640 | 7.320 | 7.560 | 44,276 | +0.18(+2.44%) |
Aug 01, 2023 | 7.140 | 7.560 | 7.140 | 7.380 | 74,806 | +0.21(+2.93%) |
Jul 31, 2023 | 7.090 | 7.280 | 7.080 | 7.170 | 123,885 | +0.22(+3.17%) |
Jul 28, 2023 | 6.970 | 7.070 | 6.970 | 6.950 | 60,956 | +0.16(+2.36%) |
Jul 27, 2023 | 7.020 | 7.120 | 6.630 | 6.790 | 59,365 | -0.16(-2.30%) |
Jul 26, 2023 | 6.930 | 7.030 | 6.900 | 6.950 | 58,426 | -0.06(-0.86%) |
Jul 25, 2023 | 6.930 | 7.090 | 6.920 | 7.010 | 84,016 | -0.02(-0.28%) |
Jul 24, 2023 | 7.100 | 7.160 | 6.950 | 7.030 | 48,149 | +0.03(+0.43%) |
Jul 21, 2023 | 7.440 | 7.440 | 7.000 | 7.000 | 43,757 | -0.38(-5.15%) |
Jul 20, 2023 | 7.900 | 7.900 | 7.260 | 7.380 | 118,488 | -0.27(-3.53%) |
Jul 19, 2023 | 7.610 | 7.750 | 7.120 | 7.650 | 81,223 | +0.10(+1.32%) |
Jul 18, 2023 | 7.500 | 7.770 | 7.500 | 7.550 | 25,232 | +0.05(+0.67%) |
Jul 17, 2023 | 7.680 | 7.920 | 7.500 | 7.500 | 26,765 | -0.16(-2.09%) |
Jul 14, 2023 | 7.680 | 7.875 | 7.600 | 7.660 | 38,866 | +0.05(+0.66%) |
Jul 13, 2023 | 7.820 | 7.910 | 7.500 | 7.610 | 201,172 | -0.09(-1.17%) |
Jul 12, 2023 | 7.780 | 7.930 | 7.540 | 7.700 | 34,483 | -0.08(-1.03%) |
Jul 11, 2023 | 7.720 | 7.990 | 7.510 | 7.780 | 39,739 | +0.21(+2.77%) |
Jul 10, 2023 | 7.560 | 7.650 | 7.500 | 7.570 | 80,903 | +0.02(+0.26%) |
Jul 07, 2023 | 7.520 | 7.680 | 7.500 | 7.550 | 29,826 | +0.03(+0.40%) |
Jul 06, 2023 | 7.810 | 7.945 | 7.470 | 7.520 | 88,625 | -0.46(-5.76%) |
Jul 05, 2023 | 7.920 | 8.175 | 7.790 | 7.980 | 27,387 | +0.06(+0.76%) |
Jul 03, 2023 | 7.790 | 8.240 | 7.790 | 7.920 | 6,374 | +0.01(+0.13%) |
Jun 30, 2023 | 8.000 | 8.090 | 7.780 | 7.910 | 17,875 | -0.07(-0.88%) |
Jun 29, 2023 | 7.850 | 8.385 | 7.820 | 7.980 | 63,362 | +0.03(+0.38%) |
Jun 28, 2023 | 8.130 | 8.130 | 7.850 | 7.950 | 11,937 | -0.18(-2.21%) |
Jun 27, 2023 | 8.150 | 8.340 | 8.030 | 8.130 | 29,175 | -0.02(-0.25%) |
Jun 26, 2023 | 8.250 | 8.280 | 8.100 | 8.150 | 7,189 | +0.01(+0.12%) |
Jun 23, 2023 | 8.320 | 8.490 | 8.030 | 8.140 | 22,592 | -0.10(-1.21%) |
Jun 22, 2023 | 8.100 | 8.350 | 8.100 | 8.240 | 38,656 | +0.00(+0.00%) |
Jun 21, 2023 | 8.430 | 8.530 | 8.150 | 8.240 | 148,762 | -0.21(-2.49%) |
Jun 20, 2023 | 8.650 | 8.750 | 8.360 | 8.450 | 20,942 | -0.20(-2.31%) |
Jun 16, 2023 | 8.800 | 9.260 | 8.650 | 8.650 | 52,589 | -0.15(-1.70%) |