Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2024 | 5.630 | 5.720 | 5.495 | 5.510 | 1,581,562 | -0.08(-1.43%) |
Jul 30, 2024 | 5.540 | 5.645 | 5.490 | 5.590 | 1,022,823 | +0.06(+1.08%) |
Jul 29, 2024 | 5.560 | 5.640 | 5.500 | 5.530 | 916,389 | -0.05(-0.90%) |
Jul 26, 2024 | 5.650 | 5.720 | 5.515 | 5.580 | 932,577 | +0.04(+0.72%) |
Jul 25, 2024 | 5.540 | 5.670 | 5.480 | 5.540 | 1,038,992 | +0.04(+0.73%) |
Jul 24, 2024 | 5.520 | 5.640 | 5.490 | 5.500 | 748,203 | -0.07(-1.26%) |
Jul 23, 2024 | 5.570 | 5.725 | 5.550 | 5.570 | 861,555 | -0.01(-0.18%) |
Jul 22, 2024 | 5.480 | 5.600 | 5.405 | 5.580 | 759,570 | +0.08(+1.45%) |
Jul 19, 2024 | 5.520 | 5.630 | 5.480 | 5.500 | 945,863 | +0.00(+0.00%) |
Jul 18, 2024 | 5.700 | 5.755 | 5.440 | 5.500 | 3,246,837 | -0.25(-4.35%) |
Jul 17, 2024 | 5.580 | 5.760 | 5.500 | 5.750 | 5,293,457 | +0.09(+1.59%) |
Jul 16, 2024 | 5.580 | 5.710 | 5.390 | 5.660 | 3,851,700 | +0.18(+3.28%) |
Jul 15, 2024 | 5.360 | 5.490 | 5.270 | 5.480 | 1,564,817 | +0.15(+2.81%) |
Jul 12, 2024 | 5.570 | 5.660 | 5.310 | 5.330 | 1,530,601 | -0.16(-2.91%) |
Jul 11, 2024 | 5.190 | 5.580 | 5.090 | 5.490 | 2,136,336 | +0.45(+8.93%) |
Jul 10, 2024 | 5.140 | 5.140 | 4.950 | 5.040 | 1,349,176 | -0.06(-1.18%) |
Jul 09, 2024 | 5.080 | 5.110 | 5.005 | 5.100 | 811,316 | +0.02(+0.39%) |
Jul 08, 2024 | 5.210 | 5.270 | 5.080 | 5.080 | 873,036 | -0.08(-1.55%) |
Jul 05, 2024 | 5.040 | 5.160 | 4.976 | 5.160 | 570,818 | +0.09(+1.78%) |
Jul 03, 2024 | 5.080 | 5.195 | 5.030 | 5.070 | 363,225 | +0.01(+0.20%) |
Jul 02, 2024 | 5.000 | 5.110 | 4.970 | 5.060 | 1,303,035 | +0.06(+1.20%) |
Jul 01, 2024 | 4.910 | 5.080 | 4.780 | 5.000 | 2,151,391 | +0.09(+1.83%) |
Jun 28, 2024 | 4.920 | 4.940 | 4.770 | 4.910 | 4,252,721 | +0.03(+0.61%) |
Jun 27, 2024 | 4.890 | 4.950 | 4.710 | 4.880 | 1,304,790 | +0.07(+1.46%) |
Jun 26, 2024 | 4.770 | 4.840 | 4.640 | 4.810 | 1,662,007 | +0.00(+0.00%) |
Jun 25, 2024 | 5.310 | 5.330 | 4.790 | 4.810 | 1,885,798 | -0.50(-9.42%) |
Jun 24, 2024 | 5.280 | 5.400 | 5.205 | 5.310 | 1,417,886 | +0.02(+0.38%) |
Jun 21, 2024 | 5.290 | 5.320 | 5.185 | 5.290 | 1,312,733 | +0.01(+0.19%) |
Jun 20, 2024 | 5.280 | 5.340 | 5.240 | 5.280 | 628,064 | -0.01(-0.19%) |
Jun 18, 2024 | 5.230 | 5.465 | 5.210 | 5.290 | 1,261,298 | +0.05(+0.95%) |
Jun 17, 2024 | 5.250 | 5.360 | 5.200 | 5.240 | 997,508 | -0.04(-0.76%) |
Jun 14, 2024 | 5.340 | 5.355 | 5.150 | 5.280 | 1,305,479 | -0.14(-2.58%) |
Jun 13, 2024 | 5.450 | 5.520 | 5.320 | 5.420 | 1,026,382 | -0.05(-0.91%) |
Jun 12, 2024 | 5.380 | 5.670 | 5.360 | 5.470 | 1,369,938 | +0.19(+3.60%) |
Jun 11, 2024 | 5.320 | 5.390 | 5.100 | 5.280 | 1,403,152 | -0.07(-1.31%) |
Jun 10, 2024 | 5.600 | 5.665 | 5.280 | 5.350 | 1,623,184 | -0.30(-5.31%) |
Jun 07, 2024 | 5.700 | 5.855 | 5.634 | 5.650 | 787,528 | -0.15(-2.59%) |
Jun 06, 2024 | 5.730 | 5.830 | 5.595 | 5.800 | 631,792 | +0.05(+0.87%) |
Jun 05, 2024 | 5.610 | 5.780 | 5.510 | 5.750 | 1,062,002 | +0.20(+3.60%) |
Jun 04, 2024 | 5.470 | 5.570 | 5.340 | 5.550 | 1,172,684 | +0.04(+0.73%) |
Jun 03, 2024 | 5.610 | 5.645 | 5.440 | 5.510 | 1,184,525 | -0.06(-1.08%) |
May 31, 2024 | 5.600 | 5.680 | 5.460 | 5.570 | 1,354,914 | +0.00(+0.00%) |
May 30, 2024 | 5.680 | 5.740 | 5.380 | 5.570 | 1,961,483 | -0.07(-1.24%) |
May 29, 2024 | 5.640 | 5.780 | 5.610 | 5.640 | 1,721,737 | -0.11(-1.91%) |
May 28, 2024 | 5.750 | 5.825 | 5.630 | 5.750 | 2,658,052 | +0.05(+0.88%) |
May 24, 2024 | 5.890 | 6.000 | 5.670 | 5.700 | 3,420,911 | -0.10(-1.72%) |
May 23, 2024 | 5.780 | 6.070 | 5.715 | 5.800 | 5,024,494 | -0.01(-0.17%) |
May 22, 2024 | 6.040 | 6.190 | 5.750 | 5.810 | 16,413,859 | -1.67(-22.33%) |
May 21, 2024 | 7.480 | 7.505 | 7.260 | 7.480 | 644,935 | -0.03(-0.40%) |
May 20, 2024 | 7.360 | 7.520 | 7.320 | 7.510 | 1,125,111 | +0.12(+1.62%) |
May 17, 2024 | 7.400 | 7.430 | 7.290 | 7.390 | 645,928 | +0.02(+0.27%) |
May 16, 2024 | 7.500 | 7.535 | 7.340 | 7.370 | 581,042 | -0.12(-1.60%) |
May 15, 2024 | 7.460 | 7.520 | 7.240 | 7.490 | 652,076 | +0.10(+1.35%) |
May 14, 2024 | 7.260 | 7.440 | 7.155 | 7.390 | 997,619 | +0.22(+3.07%) |
May 13, 2024 | 6.900 | 7.520 | 6.880 | 7.170 | 1,960,881 | +0.31(+4.52%) |
May 10, 2024 | 7.180 | 7.200 | 6.815 | 6.860 | 1,318,182 | -0.26(-3.65%) |
May 09, 2024 | 7.250 | 7.400 | 6.720 | 7.120 | 1,973,541 | +0.14(+2.01%) |
May 08, 2024 | 6.850 | 7.015 | 6.820 | 6.980 | 1,920,145 | +0.00(+0.00%) |
May 07, 2024 | 6.890 | 7.020 | 6.840 | 6.980 | 1,223,973 | +0.07(+1.01%) |
May 06, 2024 | 6.690 | 6.925 | 6.680 | 6.910 | 890,896 | +0.25(+3.75%) |
May 03, 2024 | 6.720 | 6.780 | 6.470 | 6.660 | 1,332,465 | +0.13(+1.99%) |
May 02, 2024 | 6.530 | 6.600 | 6.380 | 6.530 | 771,707 | +0.08(+1.24%) |
May 01, 2024 | 6.170 | 6.580 | 6.120 | 6.450 | 865,179 | +0.27(+4.37%) |
Apr 30, 2024 | 6.190 | 6.255 | 6.090 | 6.180 | 683,701 | -0.08(-1.28%) |
Apr 29, 2024 | 6.230 | 6.390 | 6.179 | 6.260 | 727,012 | +0.06(+0.97%) |
Apr 26, 2024 | 6.150 | 6.250 | 6.060 | 6.200 | 647,258 | +0.04(+0.65%) |
Apr 25, 2024 | 6.090 | 6.170 | 6.010 | 6.160 | 864,655 | -0.01(-0.16%) |
Apr 24, 2024 | 6.110 | 6.200 | 5.900 | 6.170 | 1,397,438 | +0.06(+0.98%) |
Apr 23, 2024 | 5.850 | 6.155 | 5.810 | 6.110 | 1,893,754 | +0.24(+4.09%) |
Apr 22, 2024 | 5.710 | 5.935 | 5.710 | 5.870 | 1,071,433 | +0.16(+2.80%) |
Apr 19, 2024 | 5.690 | 5.835 | 5.615 | 5.710 | 859,167 | +0.00(+0.00%) |
Apr 18, 2024 | 5.690 | 5.800 | 5.655 | 5.710 | 801,524 | +0.02(+0.35%) |
Apr 17, 2024 | 5.650 | 5.755 | 5.630 | 5.690 | 670,715 | +0.07(+1.25%) |
Apr 16, 2024 | 5.770 | 5.825 | 5.620 | 5.620 | 875,773 | -0.23(-3.93%) |
Apr 15, 2024 | 6.080 | 6.130 | 5.820 | 5.850 | 1,259,438 | -0.20(-3.31%) |
Apr 12, 2024 | 6.100 | 6.170 | 5.950 | 6.050 | 732,021 | -0.08(-1.31%) |
Apr 11, 2024 | 6.200 | 6.270 | 6.010 | 6.130 | 674,240 | -0.01(-0.16%) |
Apr 10, 2024 | 6.070 | 6.190 | 5.990 | 6.140 | 942,409 | -0.15(-2.38%) |
Apr 09, 2024 | 6.320 | 6.465 | 6.250 | 6.290 | 738,780 | +0.00(+0.00%) |
Apr 08, 2024 | 6.250 | 6.405 | 6.190 | 6.290 | 965,229 | +0.11(+1.78%) |
Apr 05, 2024 | 5.960 | 6.200 | 5.910 | 6.180 | 1,684,829 | +0.17(+2.83%) |
Apr 04, 2024 | 6.160 | 6.170 | 5.995 | 6.010 | 731,769 | -0.04(-0.66%) |
Apr 03, 2024 | 5.920 | 6.070 | 5.840 | 6.050 | 1,081,374 | +0.06(+1.00%) |
Apr 02, 2024 | 6.060 | 6.060 | 5.835 | 5.990 | 1,119,011 | -0.21(-3.39%) |
Apr 01, 2024 | 6.210 | 6.300 | 6.025 | 6.200 | 890,775 | +0.03(+0.49%) |
Mar 28, 2024 | 6.000 | 6.180 | 6.175 | 6.170 | 1,372,472 | +0.15(+2.49%) |
Mar 27, 2024 | 5.980 | 6.085 | 5.905 | 6.020 | 874,467 | +0.07(+1.18%) |
Mar 26, 2024 | 6.020 | 6.139 | 5.950 | 5.950 | 693,222 | -0.09(-1.49%) |
Mar 25, 2024 | 5.960 | 6.080 | 5.930 | 6.040 | 850,775 | +0.11(+1.85%) |
Mar 22, 2024 | 6.120 | 6.125 | 5.930 | 5.930 | 601,747 | -0.15(-2.47%) |
Mar 21, 2024 | 6.260 | 6.330 | 6.070 | 6.080 | 850,614 | -0.17(-2.72%) |
Mar 20, 2024 | 6.200 | 6.315 | 6.010 | 6.250 | 1,214,954 | -0.07(-1.11%) |
Mar 19, 2024 | 6.290 | 6.558 | 6.255 | 6.320 | 1,282,728 | +0.05(+0.80%) |
Mar 18, 2024 | 6.350 | 6.350 | 6.170 | 6.270 | 841,257 | -0.09(-1.42%) |
Mar 15, 2024 | 6.280 | 6.425 | 6.230 | 6.360 | 1,252,460 | -0.02(-0.31%) |
Mar 14, 2024 | 6.580 | 6.580 | 6.230 | 6.380 | 1,112,314 | -0.23(-3.48%) |
Mar 13, 2024 | 6.820 | 6.885 | 6.590 | 6.610 | 864,374 | -0.27(-3.92%) |
Mar 12, 2024 | 7.020 | 7.045 | 6.520 | 6.880 | 960,947 | -0.21(-2.96%) |
Mar 11, 2024 | 7.383 | 7.457 | 7.070 | 7.090 | 1,129,063 | -0.12(-1.66%) |
Mar 08, 2024 | 7.300 | 7.300 | 7.140 | 7.210 | 1,413,667 | -0.00(-0.07%) |
Mar 07, 2024 | 7.240 | 7.325 | 7.150 | 7.215 | 1,079,693 | -0.03(-0.35%) |
Mar 06, 2024 | 7.420 | 7.580 | 7.150 | 7.240 | 1,162,934 | -0.14(-1.90%) |
Mar 05, 2024 | 7.630 | 7.750 | 7.380 | 7.380 | 1,434,370 | -0.38(-4.90%) |
Mar 04, 2024 | 7.740 | 7.960 | 7.600 | 7.760 | 1,651,595 | -0.03(-0.32%) |
Mar 01, 2024 | 8.310 | 8.310 | 7.700 | 7.785 | 1,993,729 | -0.56(-6.77%) |
Feb 29, 2024 | 8.830 | 9.000 | 8.292 | 8.350 | 2,673,273 | -0.36(-4.13%) |
Feb 28, 2024 | 8.060 | 9.200 | 7.810 | 8.710 | 11,525,095 | +2.01(+30.00%) |
Feb 27, 2024 | 6.420 | 6.750 | 6.420 | 6.700 | 1,245,056 | +0.31(+4.85%) |
Feb 26, 2024 | 6.210 | 6.420 | 6.160 | 6.390 | 727,451 | +0.16(+2.57%) |
Feb 23, 2024 | 6.240 | 6.335 | 6.150 | 6.230 | 880,625 | -0.03(-0.48%) |
Feb 22, 2024 | 6.330 | 6.365 | 6.180 | 6.260 | 695,482 | -0.05(-0.79%) |
Feb 21, 2024 | 6.590 | 6.590 | 6.220 | 6.310 | 1,081,155 | -0.37(-5.54%) |
Feb 20, 2024 | 6.480 | 6.690 | 6.425 | 6.680 | 625,503 | +0.06(+0.91%) |
Feb 16, 2024 | 6.860 | 6.970 | 6.190 | 6.620 | 1,067,388 | -0.32(-4.61%) |
Feb 15, 2024 | 6.990 | 7.030 | 6.800 | 6.940 | 830,141 | +0.03(+0.43%) |
Feb 14, 2024 | 6.750 | 6.940 | 6.635 | 6.910 | 972,457 | +0.30(+4.54%) |
Feb 13, 2024 | 6.640 | 6.795 | 6.520 | 6.610 | 1,231,294 | -0.38(-5.44%) |
Feb 12, 2024 | 6.620 | 7.000 | 6.600 | 6.990 | 1,429,623 | +0.35(+5.27%) |
Feb 09, 2024 | 6.500 | 6.640 | 6.455 | 6.640 | 899,397 | +0.17(+2.63%) |
Feb 08, 2024 | 6.060 | 6.500 | 6.050 | 6.470 | 1,010,489 | +0.46(+7.65%) |
Feb 07, 2024 | 6.030 | 6.080 | 5.890 | 6.010 | 831,453 | +0.01(+0.17%) |
Feb 06, 2024 | 5.690 | 6.035 | 5.685 | 6.000 | 1,117,277 | +0.30(+5.26%) |
Feb 05, 2024 | 5.970 | 5.970 | 5.650 | 5.700 | 1,713,667 | -0.31(-5.16%) |
Feb 02, 2024 | 5.460 | 6.105 | 5.281 | 6.010 | 2,160,083 | +0.37(+6.56%) |
Feb 01, 2024 | 4.750 | 5.830 | 4.735 | 5.640 | 5,625,806 | -0.34(-5.69%) |
Jan 31, 2024 | 6.060 | 6.325 | 5.980 | 5.980 | 1,162,046 | -0.15(-2.45%) |
Jan 30, 2024 | 6.550 | 6.550 | 5.945 | 6.130 | 1,253,108 | -0.46(-6.98%) |
Jan 29, 2024 | 6.390 | 6.620 | 6.295 | 6.590 | 1,292,271 | +0.16(+2.49%) |
Jan 26, 2024 | 6.500 | 6.640 | 6.331 | 6.430 | 832,394 | -0.05(-0.77%) |
Jan 25, 2024 | 6.760 | 6.760 | 6.370 | 6.480 | 2,248,082 | -0.18(-2.70%) |
Jan 24, 2024 | 7.050 | 7.050 | 6.570 | 6.660 | 1,337,542 | -0.26(-3.76%) |
Jan 23, 2024 | 7.140 | 7.150 | 6.810 | 6.920 | 465,549 | -0.15(-2.12%) |
Jan 22, 2024 | 6.890 | 7.165 | 6.885 | 7.070 | 701,208 | +0.25(+3.67%) |
Jan 19, 2024 | 6.800 | 7.000 | 6.782 | 6.820 | 643,946 | +0.06(+0.89%) |
Jan 18, 2024 | 6.680 | 6.780 | 6.620 | 6.760 | 853,888 | +0.09(+1.35%) |
Jan 17, 2024 | 6.840 | 6.840 | 6.540 | 6.670 | 1,884,208 | -0.18(-2.63%) |
Jan 16, 2024 | 6.740 | 6.980 | 6.655 | 6.850 | 872,951 | +0.00(+0.00%) |
Jan 12, 2024 | 7.110 | 7.130 | 6.790 | 6.850 | 1,125,864 | -0.19(-2.70%) |
Jan 11, 2024 | 7.080 | 7.170 | 6.910 | 7.040 | 885,992 | -0.10(-1.40%) |
Jan 10, 2024 | 7.610 | 7.610 | 7.115 | 7.140 | 709,977 | -0.35(-4.67%) |
Jan 09, 2024 | 7.570 | 7.770 | 7.360 | 7.490 | 798,181 | -0.06(-0.79%) |
Jan 08, 2024 | 7.470 | 7.690 | 7.340 | 7.550 | 1,225,113 | +0.05(+0.67%) |
Jan 05, 2024 | 7.500 | 7.675 | 7.380 | 7.500 | 2,153,880 | -0.05(-0.66%) |
Jan 04, 2024 | 7.330 | 7.560 | 7.230 | 7.550 | 1,562,957 | +0.24(+3.28%) |
Jan 03, 2024 | 7.610 | 7.610 | 7.150 | 7.310 | 1,434,106 | -0.59(-7.47%) |
Jan 02, 2024 | 7.730 | 8.015 | 7.700 | 7.900 | 1,082,912 | +0.07(+0.89%) |
Dec 29, 2023 | 7.770 | 7.980 | 7.410 | 7.830 | 998,097 | -0.05(-0.63%) |
Dec 28, 2023 | 7.780 | 7.955 | 7.491 | 7.880 | 817,078 | -0.03(-0.38%) |
Dec 27, 2023 | 7.860 | 7.950 | 7.780 | 7.910 | 454,992 | +0.08(+1.02%) |
Dec 26, 2023 | 7.690 | 7.850 | 7.630 | 7.830 | 362,423 | +0.16(+2.09%) |
Dec 22, 2023 | 7.670 | 7.760 | 7.560 | 7.670 | 475,893 | +0.07(+0.92%) |
Dec 21, 2023 | 7.400 | 7.610 | 7.390 | 7.600 | 515,201 | +0.29(+3.97%) |
Dec 20, 2023 | 7.410 | 7.570 | 7.290 | 7.310 | 595,094 | -0.11(-1.48%) |
Dec 19, 2023 | 7.330 | 7.460 | 7.060 | 7.420 | 820,921 | +0.18(+2.49%) |
Dec 18, 2023 | 7.280 | 7.320 | 7.200 | 7.240 | 664,300 | -0.03(-0.41%) |
Dec 15, 2023 | 7.570 | 7.590 | 7.195 | 7.270 | 1,392,914 | -0.25(-3.32%) |
Dec 14, 2023 | 7.080 | 7.650 | 7.080 | 7.520 | 1,342,839 | +0.47(+6.67%) |
Dec 13, 2023 | 6.740 | 7.060 | 6.700 | 7.050 | 832,598 | +0.28(+4.14%) |
Dec 12, 2023 | 6.720 | 6.920 | 6.620 | 6.770 | 3,223,848 | +0.08(+1.20%) |
Dec 11, 2023 | 6.690 | 6.710 | 6.511 | 6.690 | 549,382 | +0.00(+0.00%) |
Dec 08, 2023 | 6.610 | 6.865 | 6.610 | 6.690 | 906,763 | +0.06(+0.90%) |
Dec 07, 2023 | 6.800 | 6.800 | 6.510 | 6.630 | 757,840 | -0.02(-0.30%) |
Dec 06, 2023 | 6.550 | 6.720 | 6.429 | 6.650 | 5,166,458 | +0.17(+2.62%) |
Dec 05, 2023 | 6.570 | 6.610 | 6.160 | 6.480 | 742,958 | -0.15(-2.26%) |
Dec 04, 2023 | 6.540 | 6.638 | 6.403 | 6.630 | 1,601,044 | +0.08(+1.22%) |
Dec 01, 2023 | 6.850 | 6.850 | 6.450 | 6.550 | 1,484,588 | -0.32(-4.66%) |
Nov 30, 2023 | 6.780 | 6.890 | 6.740 | 6.870 | 694,021 | +0.12(+1.78%) |
Nov 29, 2023 | 6.750 | 6.880 | 6.690 | 6.750 | 405,504 | +0.07(+1.05%) |
Nov 28, 2023 | 6.610 | 6.740 | 6.520 | 6.680 | 546,200 | +0.07(+1.06%) |
Nov 27, 2023 | 6.540 | 6.740 | 6.480 | 6.610 | 631,148 | +0.06(+0.92%) |
Nov 24, 2023 | 6.390 | 6.605 | 6.320 | 6.550 | 275,673 | +0.15(+2.34%) |
Nov 22, 2023 | 6.250 | 6.445 | 6.220 | 6.400 | 574,449 | +0.24(+3.90%) |
Nov 21, 2023 | 6.170 | 6.220 | 6.040 | 6.160 | 510,440 | -0.04(-0.65%) |
Nov 20, 2023 | 6.270 | 6.300 | 6.150 | 6.200 | 414,227 | +0.03(+0.49%) |
Nov 17, 2023 | 6.170 | 6.250 | 6.080 | 6.170 | 640,566 | +0.05(+0.82%) |
Nov 16, 2023 | 6.130 | 6.130 | 5.895 | 6.120 | 686,304 | +0.00(+0.00%) |
Nov 15, 2023 | 6.210 | 6.430 | 5.770 | 6.120 | 692,004 | -0.09(-1.45%) |
Nov 14, 2023 | 5.940 | 6.235 | 5.940 | 6.210 | 726,626 | +0.56(+9.91%) |
Nov 13, 2023 | 5.460 | 5.675 | 5.400 | 5.650 | 598,822 | +0.04(+0.71%) |
Nov 10, 2023 | 5.560 | 5.695 | 5.445 | 5.610 | 979,172 | -0.01(-0.18%) |
Nov 09, 2023 | 5.860 | 5.860 | 5.590 | 5.620 | 787,474 | -0.20(-3.44%) |
Nov 08, 2023 | 5.920 | 6.040 | 5.510 | 5.820 | 1,333,161 | -0.38(-6.13%) |
Nov 07, 2023 | 5.830 | 6.210 | 5.825 | 6.200 | 742,939 | +0.33(+5.62%) |
Nov 06, 2023 | 6.090 | 6.160 | 5.830 | 5.870 | 631,962 | -0.24(-3.93%) |
Nov 03, 2023 | 6.000 | 6.185 | 5.980 | 6.110 | 1,001,726 | +0.17(+2.86%) |
Nov 02, 2023 | 5.790 | 5.950 | 5.700 | 5.940 | 1,085,289 | +0.24(+4.21%) |
Nov 01, 2023 | 5.790 | 5.790 | 5.580 | 5.700 | 1,062,326 | -0.13(-2.23%) |
Oct 31, 2023 | 5.730 | 5.930 | 5.635 | 5.830 | 538,589 | +0.12(+2.10%) |
Oct 30, 2023 | 5.720 | 5.800 | 5.640 | 5.710 | 831,745 | +0.08(+1.42%) |
Oct 27, 2023 | 5.700 | 5.720 | 5.570 | 5.630 | 902,485 | -0.07(-1.23%) |
Oct 26, 2023 | 5.560 | 5.825 | 5.560 | 5.700 | 1,179,818 | +0.18(+3.26%) |
Oct 25, 2023 | 5.590 | 5.670 | 5.500 | 5.520 | 2,011,326 | -0.13(-2.30%) |
Oct 24, 2023 | 5.280 | 5.685 | 5.230 | 5.650 | 2,252,794 | +0.44(+8.45%) |
Oct 23, 2023 | 5.280 | 5.370 | 5.110 | 5.210 | 1,362,828 | -0.15(-2.80%) |
Oct 20, 2023 | 5.530 | 5.620 | 5.250 | 5.360 | 1,232,550 | -0.17(-3.07%) |
Oct 19, 2023 | 6.030 | 6.035 | 5.420 | 5.530 | 3,398,311 | -0.54(-8.90%) |
Oct 18, 2023 | 6.190 | 6.200 | 6.060 | 6.070 | 419,300 | -0.19(-3.04%) |
Oct 17, 2023 | 6.270 | 6.435 | 6.100 | 6.260 | 453,731 | +0.05(+0.81%) |
Oct 16, 2023 | 6.230 | 6.287 | 6.150 | 6.210 | 452,606 | +0.05(+0.81%) |
Oct 13, 2023 | 6.250 | 6.390 | 6.135 | 6.160 | 493,026 | -0.12(-1.91%) |
Oct 12, 2023 | 6.620 | 6.620 | 6.265 | 6.280 | 389,115 | -0.31(-4.70%) |
Oct 11, 2023 | 6.650 | 6.730 | 6.450 | 6.590 | 406,959 | -0.05(-0.75%) |
Oct 10, 2023 | 6.560 | 6.770 | 6.540 | 6.640 | 484,890 | +0.10(+1.53%) |
Oct 09, 2023 | 6.560 | 6.625 | 6.400 | 6.540 | 431,000 | -0.08(-1.21%) |
Oct 06, 2023 | 6.270 | 6.630 | 6.250 | 6.620 | 879,190 | +0.31(+4.91%) |
Oct 05, 2023 | 6.380 | 6.435 | 6.195 | 6.310 | 661,138 | -0.07(-1.10%) |
Oct 04, 2023 | 6.350 | 6.470 | 6.220 | 6.380 | 667,763 | +0.02(+0.31%) |
Oct 03, 2023 | 6.520 | 6.540 | 6.300 | 6.360 | 867,175 | -0.21(-3.20%) |
Oct 02, 2023 | 6.840 | 6.840 | 6.500 | 6.570 | 922,789 | -0.30(-4.37%) |
Sep 29, 2023 | 6.940 | 6.960 | 6.750 | 6.870 | 560,072 | -0.03(-0.43%) |
Sep 28, 2023 | 6.860 | 6.980 | 6.830 | 6.900 | 341,178 | +0.06(+0.88%) |
Sep 27, 2023 | 6.810 | 6.870 | 6.695 | 6.840 | 646,577 | +0.07(+1.03%) |
Sep 26, 2023 | 6.980 | 7.060 | 6.730 | 6.770 | 429,367 | -0.21(-3.01%) |
Sep 25, 2023 | 6.890 | 7.020 | 6.960 | 6.980 | 563,875 | +0.04(+0.58%) |
Sep 22, 2023 | 6.880 | 7.015 | 6.785 | 6.940 | 351,717 | +0.07(+1.02%) |
Sep 21, 2023 | 7.110 | 7.110 | 6.850 | 6.870 | 487,883 | -0.31(-4.32%) |
Sep 20, 2023 | 7.150 | 7.400 | 7.000 | 7.180 | 1,121,575 | +0.03(+0.42%) |
Sep 19, 2023 | 6.980 | 7.160 | 6.780 | 7.150 | 1,297,502 | +0.14(+2.00%) |
Sep 18, 2023 | 7.030 | 7.125 | 6.970 | 7.010 | 1,177,275 | +0.00(+0.00%) |
Sep 15, 2023 | 6.880 | 7.095 | 6.860 | 7.010 | 1,255,607 | +0.14(+2.04%) |
Sep 14, 2023 | 6.950 | 7.030 | 6.835 | 6.870 | 550,770 | -0.04(-0.58%) |
Sep 13, 2023 | 7.030 | 7.110 | 6.872 | 6.910 | 603,525 | -0.13(-1.85%) |
Sep 12, 2023 | 7.150 | 7.280 | 6.950 | 7.040 | 783,479 | -0.18(-2.49%) |
Sep 11, 2023 | 7.210 | 7.350 | 7.170 | 7.220 | 509,604 | +0.02(+0.28%) |
Sep 08, 2023 | 7.230 | 7.310 | 7.130 | 7.200 | 713,953 | -0.03(-0.41%) |
Sep 07, 2023 | 7.220 | 7.310 | 7.120 | 7.230 | 766,475 | -0.02(-0.28%) |
Sep 06, 2023 | 7.610 | 7.740 | 7.190 | 7.250 | 2,280,813 | -0.37(-4.86%) |
Sep 05, 2023 | 7.850 | 7.850 | 7.550 | 7.620 | 486,978 | -0.28(-3.54%) |
Sep 01, 2023 | 8.220 | 8.360 | 7.875 | 7.900 | 551,633 | -0.31(-3.78%) |
Aug 31, 2023 | 8.400 | 8.435 | 8.130 | 8.210 | 830,406 | -0.20(-2.38%) |
Aug 30, 2023 | 8.040 | 8.560 | 8.040 | 8.410 | 824,806 | +0.32(+3.96%) |
Aug 29, 2023 | 7.880 | 8.215 | 7.830 | 8.090 | 661,888 | +0.21(+2.66%) |
Aug 28, 2023 | 7.600 | 7.935 | 7.559 | 7.880 | 657,669 | +0.31(+4.10%) |
Aug 25, 2023 | 7.680 | 7.680 | 7.495 | 7.570 | 527,767 | +0.00(+0.00%) |
Aug 24, 2023 | 7.600 | 7.660 | 7.520 | 7.570 | 482,448 | -0.07(-0.92%) |
Aug 23, 2023 | 7.930 | 8.000 | 7.615 | 7.640 | 559,346 | -0.27(-3.41%) |
Aug 22, 2023 | 7.830 | 7.980 | 7.740 | 7.910 | 750,187 | +0.14(+1.80%) |
Aug 21, 2023 | 7.560 | 7.790 | 7.520 | 7.770 | 561,093 | +0.17(+2.24%) |
Aug 18, 2023 | 7.650 | 7.685 | 7.480 | 7.600 | 532,883 | +0.01(+0.13%) |
Aug 17, 2023 | 7.650 | 7.740 | 7.250 | 7.590 | 1,094,542 | -0.07(-0.91%) |
Aug 16, 2023 | 7.990 | 8.050 | 7.650 | 7.660 | 721,504 | -0.32(-4.01%) |
Aug 15, 2023 | 8.010 | 8.070 | 7.811 | 7.980 | 1,238,199 | -0.06(-0.75%) |
Aug 14, 2023 | 8.120 | 8.300 | 8.020 | 8.040 | 848,890 | -0.12(-1.47%) |
Aug 11, 2023 | 8.250 | 8.305 | 8.100 | 8.160 | 792,323 | -0.09(-1.09%) |
Aug 10, 2023 | 8.110 | 8.370 | 7.970 | 8.250 | 1,157,334 | +0.19(+2.36%) |
Aug 09, 2023 | 8.700 | 9.030 | 8.000 | 8.060 | 1,825,264 | -0.62(-7.14%) |
Aug 08, 2023 | 8.870 | 8.875 | 8.585 | 8.680 | 1,144,340 | -0.29(-3.23%) |
Aug 07, 2023 | 9.000 | 9.080 | 8.862 | 8.970 | 498,760 | -0.02(-0.22%) |
Aug 04, 2023 | 9.200 | 9.220 | 8.940 | 8.990 | 968,314 | -0.20(-2.18%) |
Aug 03, 2023 | 9.140 | 9.230 | 9.040 | 9.190 | 384,455 | +0.01(+0.11%) |
Aug 02, 2023 | 9.310 | 9.450 | 9.080 | 9.180 | 636,886 | -0.19(-2.03%) |