Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 4.630 | 4.730 | 4.160 | 4.300 | 828,209 | -0.34(-7.33%) |
Apr 29, 2024 | 4.570 | 4.740 | 4.555 | 4.640 | 328,734 | +0.09(+1.98%) |
Apr 26, 2024 | 4.340 | 4.580 | 4.310 | 4.550 | 411,198 | +0.21(+4.84%) |
Apr 25, 2024 | 4.350 | 4.350 | 4.240 | 4.340 | 290,681 | -0.03(-0.69%) |
Apr 24, 2024 | 4.410 | 4.435 | 4.310 | 4.370 | 369,582 | -0.07(-1.58%) |
Apr 23, 2024 | 4.580 | 4.650 | 4.395 | 4.440 | 410,505 | -0.14(-3.06%) |
Apr 22, 2024 | 4.540 | 4.745 | 4.360 | 4.580 | 425,336 | +0.03(+0.66%) |
Apr 19, 2024 | 4.540 | 4.578 | 4.470 | 4.550 | 483,203 | +0.06(+1.34%) |
Apr 18, 2024 | 4.490 | 4.660 | 4.455 | 4.490 | 550,034 | +0.01(+0.22%) |
Apr 17, 2024 | 4.730 | 4.810 | 4.480 | 4.480 | 277,866 | -0.22(-4.68%) |
Apr 16, 2024 | 4.700 | 4.740 | 4.625 | 4.700 | 360,452 | -0.02(-0.42%) |
Apr 15, 2024 | 4.620 | 4.815 | 4.620 | 4.720 | 391,700 | +0.05(+1.07%) |
Apr 12, 2024 | 4.790 | 4.790 | 4.640 | 4.670 | 337,196 | -0.15(-3.11%) |
Apr 11, 2024 | 4.840 | 4.940 | 4.770 | 4.820 | 334,499 | -0.03(-0.62%) |
Apr 10, 2024 | 5.010 | 5.040 | 4.800 | 4.850 | 521,396 | -0.27(-5.27%) |
Apr 09, 2024 | 5.190 | 5.220 | 5.080 | 5.120 | 257,723 | -0.03(-0.58%) |
Apr 08, 2024 | 5.210 | 5.250 | 5.120 | 5.150 | 303,425 | -0.05(-0.96%) |
Apr 05, 2024 | 5.110 | 5.250 | 5.030 | 5.200 | 307,388 | +0.10(+1.96%) |
Apr 04, 2024 | 5.260 | 5.370 | 5.070 | 5.100 | 403,685 | -0.16(-3.04%) |
Apr 03, 2024 | 5.360 | 5.510 | 5.035 | 5.260 | 473,346 | -0.13(-2.41%) |
Apr 02, 2024 | 5.700 | 5.700 | 5.360 | 5.390 | 448,837 | -0.38(-6.59%) |
Apr 01, 2024 | 5.730 | 5.790 | 5.690 | 5.770 | 349,652 | +0.07(+1.23%) |
Mar 28, 2024 | 5.540 | 5.750 | 5.540 | 5.700 | 499,449 | +0.20(+3.64%) |
Mar 27, 2024 | 5.540 | 5.540 | 5.310 | 5.500 | 426,041 | +0.14(+2.61%) |
Mar 26, 2024 | 5.650 | 5.682 | 5.340 | 5.360 | 386,100 | -0.30(-5.30%) |
Mar 25, 2024 | 5.790 | 5.830 | 5.655 | 5.660 | 272,542 | -0.09(-1.57%) |
Mar 22, 2024 | 5.920 | 5.945 | 5.710 | 5.750 | 443,627 | -0.20(-3.36%) |
Mar 21, 2024 | 5.920 | 6.090 | 5.910 | 5.950 | 391,234 | +0.07(+1.19%) |
Mar 20, 2024 | 5.750 | 5.910 | 5.740 | 5.880 | 337,759 | +0.13(+2.26%) |
Mar 19, 2024 | 5.710 | 5.830 | 5.630 | 5.750 | 361,846 | +0.06(+1.05%) |
Mar 18, 2024 | 5.550 | 5.765 | 5.480 | 5.690 | 508,350 | +0.14(+2.52%) |
Mar 15, 2024 | 5.550 | 5.700 | 5.480 | 5.550 | 863,006 | -0.02(-0.36%) |
Mar 14, 2024 | 5.850 | 5.890 | 5.505 | 5.570 | 529,071 | -0.27(-4.62%) |
Mar 13, 2024 | 6.090 | 6.100 | 5.640 | 5.840 | 924,624 | -0.25(-4.11%) |
Mar 12, 2024 | 6.260 | 6.275 | 6.080 | 6.090 | 294,022 | -0.17(-2.72%) |
Mar 11, 2024 | 6.430 | 6.480 | 6.245 | 6.260 | 292,475 | -0.15(-2.34%) |
Mar 08, 2024 | 6.450 | 6.525 | 6.351 | 6.410 | 369,974 | +0.01(+0.16%) |
Mar 07, 2024 | 6.480 | 6.549 | 6.370 | 6.400 | 272,956 | -0.02(-0.31%) |
Mar 06, 2024 | 6.430 | 6.460 | 6.310 | 6.420 | 369,098 | +0.04(+0.62%) |
Mar 05, 2024 | 6.440 | 6.584 | 6.375 | 6.380 | 420,181 | -0.10(-1.54%) |
Mar 04, 2024 | 6.390 | 6.599 | 6.390 | 6.480 | 373,831 | +0.01(+0.15%) |
Mar 01, 2024 | 6.539 | 6.604 | 6.460 | 6.470 | 510,446 | -0.03(-0.46%) |
Feb 29, 2024 | 6.679 | 6.917 | 6.375 | 6.500 | 829,842 | -0.17(-2.61%) |
Feb 28, 2024 | 7.146 | 7.206 | 6.236 | 6.674 | 756,713 | -1.28(-16.08%) |
Feb 27, 2024 | 8.032 | 8.052 | 7.943 | 7.953 | 243,001 | +0.04(+0.50%) |
Feb 26, 2024 | 7.923 | 7.983 | 7.764 | 7.913 | 147,055 | -0.05(-0.63%) |
Feb 23, 2024 | 7.933 | 8.012 | 7.895 | 7.963 | 177,615 | +0.02(+0.25%) |
Feb 22, 2024 | 8.012 | 8.012 | 7.893 | 7.943 | 163,023 | -0.11(-1.36%) |
Feb 21, 2024 | 8.042 | 8.092 | 7.968 | 8.052 | 143,272 | -0.02(-0.25%) |
Feb 20, 2024 | 7.923 | 8.155 | 7.923 | 8.072 | 228,941 | +0.07(+0.87%) |
Feb 16, 2024 | 8.202 | 8.261 | 7.933 | 8.002 | 283,750 | -0.17(-2.07%) |
Feb 15, 2024 | 7.963 | 8.182 | 7.853 | 8.172 | 225,640 | +0.16(+1.99%) |
Feb 14, 2024 | 7.923 | 8.032 | 7.877 | 8.012 | 183,947 | +0.18(+2.29%) |
Feb 13, 2024 | 8.052 | 8.112 | 7.813 | 7.833 | 310,531 | -0.49(-5.86%) |
Feb 12, 2024 | 8.082 | 8.351 | 8.082 | 8.321 | 227,631 | +0.24(+2.96%) |
Feb 09, 2024 | 8.022 | 8.102 | 8.002 | 8.082 | 193,445 | +0.04(+0.50%) |
Feb 08, 2024 | 7.863 | 8.042 | 7.863 | 8.042 | 167,793 | +0.18(+2.28%) |
Feb 07, 2024 | 7.883 | 7.973 | 7.833 | 7.863 | 148,171 | -0.03(-0.38%) |
Feb 06, 2024 | 7.724 | 7.893 | 7.724 | 7.893 | 137,714 | +0.16(+2.06%) |
Feb 05, 2024 | 7.784 | 7.903 | 7.734 | 7.734 | 180,933 | -0.16(-2.02%) |
Feb 02, 2024 | 7.853 | 7.953 | 7.779 | 7.893 | 205,725 | -0.06(-0.75%) |
Feb 01, 2024 | 7.803 | 8.007 | 7.803 | 7.953 | 206,686 | +0.19(+2.44%) |
Jan 31, 2024 | 7.953 | 7.988 | 7.764 | 7.764 | 266,198 | -0.19(-2.38%) |
Jan 30, 2024 | 7.903 | 7.963 | 7.853 | 7.953 | 117,504 | +0.03(+0.38%) |
Jan 29, 2024 | 7.893 | 7.923 | 7.833 | 7.923 | 147,706 | +0.02(+0.25%) |
Jan 26, 2024 | 7.973 | 8.002 | 7.878 | 7.903 | 133,217 | -0.01(-0.13%) |
Jan 25, 2024 | 7.803 | 7.918 | 7.793 | 7.913 | 235,923 | +0.17(+2.19%) |
Jan 24, 2024 | 7.963 | 7.963 | 7.714 | 7.744 | 158,598 | -0.13(-1.64%) |
Jan 23, 2024 | 8.002 | 8.062 | 7.853 | 7.873 | 190,225 | -0.06(-0.75%) |
Jan 22, 2024 | 7.793 | 7.943 | 7.774 | 7.933 | 239,645 | +0.21(+2.71%) |
Jan 19, 2024 | 7.774 | 7.774 | 7.574 | 7.724 | 263,174 | +0.00(+0.00%) |
Jan 18, 2024 | 7.734 | 7.754 | 7.654 | 7.724 | 171,959 | -0.04(-0.51%) |
Jan 17, 2024 | 7.784 | 7.853 | 7.764 | 7.764 | 156,993 | -0.10(-1.27%) |
Jan 16, 2024 | 7.913 | 7.959 | 7.853 | 7.863 | 148,822 | -0.13(-1.62%) |
Jan 12, 2024 | 8.152 | 8.152 | 7.993 | 7.993 | 154,233 | -0.05(-0.62%) |
Jan 11, 2024 | 8.032 | 8.052 | 7.953 | 8.042 | 171,847 | -0.02(-0.25%) |
Jan 10, 2024 | 7.953 | 8.122 | 7.953 | 8.062 | 167,305 | +0.05(+0.62%) |
Jan 09, 2024 | 8.042 | 8.202 | 8.002 | 8.012 | 166,675 | -0.27(-3.25%) |
Jan 08, 2024 | 8.221 | 8.301 | 8.142 | 8.281 | 149,292 | +0.01(+0.12%) |
Jan 05, 2024 | 8.231 | 8.331 | 8.231 | 8.271 | 308,832 | +0.01(+0.12%) |
Jan 04, 2024 | 8.231 | 8.331 | 8.047 | 8.261 | 207,436 | +0.13(+1.59%) |
Jan 03, 2024 | 8.341 | 8.361 | 8.132 | 8.132 | 277,110 | -0.18(-2.16%) |
Jan 02, 2024 | 8.192 | 8.381 | 7.923 | 8.311 | 257,352 | +0.10(+1.21%) |
Dec 29, 2023 | 8.182 | 8.261 | 8.152 | 8.212 | 229,012 | +0.06(+0.73%) |
Dec 28, 2023 | 8.112 | 8.192 | 7.993 | 8.152 | 226,329 | +0.00(+0.00%) |
Dec 27, 2023 | 8.042 | 8.172 | 7.973 | 8.152 | 249,563 | +0.11(+1.36%) |
Dec 26, 2023 | 8.062 | 8.092 | 7.968 | 8.042 | 288,906 | -0.01(-0.12%) |
Dec 22, 2023 | 8.032 | 8.152 | 8.032 | 8.052 | 257,356 | -0.01(-0.12%) |
Dec 21, 2023 | 7.943 | 8.062 | 7.903 | 8.062 | 249,188 | +0.17(+2.14%) |
Dec 20, 2023 | 7.973 | 8.052 | 7.873 | 7.893 | 267,714 | -0.07(-0.88%) |
Dec 19, 2023 | 7.913 | 7.973 | 7.574 | 7.963 | 304,496 | +0.11(+1.39%) |
Dec 18, 2023 | 7.833 | 7.926 | 7.793 | 7.853 | 197,048 | +0.06(+0.77%) |
Dec 15, 2023 | 7.953 | 7.953 | 7.793 | 7.793 | 693,932 | -0.08(-1.01%) |
Dec 14, 2023 | 8.072 | 8.202 | 7.803 | 7.873 | 410,910 | -0.09(-1.12%) |
Dec 13, 2023 | 7.684 | 7.963 | 7.634 | 7.963 | 434,719 | +0.26(+3.36%) |
Dec 12, 2023 | 7.724 | 7.734 | 7.594 | 7.704 | 147,658 | +0.01(+0.13%) |
Dec 11, 2023 | 7.744 | 7.784 | 7.624 | 7.694 | 206,583 | -0.05(-0.64%) |
Dec 08, 2023 | 7.774 | 7.823 | 7.704 | 7.744 | 174,058 | -0.05(-0.64%) |
Dec 07, 2023 | 7.694 | 7.813 | 7.550 | 7.793 | 245,457 | +0.13(+1.69%) |
Dec 06, 2023 | 7.764 | 7.853 | 7.649 | 7.664 | 195,377 | -0.07(-0.90%) |
Dec 05, 2023 | 7.694 | 7.754 | 7.634 | 7.734 | 167,617 | +0.04(+0.52%) |
Dec 04, 2023 | 7.624 | 7.754 | 7.604 | 7.694 | 228,219 | +0.04(+0.52%) |
Dec 01, 2023 | 7.465 | 7.674 | 7.430 | 7.654 | 279,410 | +0.21(+2.81%) |
Nov 30, 2023 | 7.485 | 7.505 | 7.395 | 7.445 | 461,311 | -0.03(-0.40%) |
Nov 29, 2023 | 7.495 | 7.654 | 7.455 | 7.475 | 147,168 | +0.04(+0.54%) |
Nov 28, 2023 | 7.505 | 7.525 | 7.430 | 7.435 | 135,859 | -0.08(-1.06%) |
Nov 27, 2023 | 7.505 | 7.555 | 7.451 | 7.515 | 170,942 | +0.01(+0.13%) |
Nov 24, 2023 | 7.445 | 7.555 | 7.445 | 7.505 | 105,698 | +0.04(+0.53%) |
Nov 22, 2023 | 7.495 | 7.579 | 7.455 | 7.465 | 123,538 | +0.00(+0.00%) |
Nov 21, 2023 | 7.435 | 7.555 | 7.356 | 7.465 | 181,978 | -0.02(-0.27%) |
Nov 20, 2023 | 7.316 | 7.560 | 7.316 | 7.485 | 254,972 | +0.17(+2.31%) |
Nov 17, 2023 | 7.226 | 7.326 | 7.161 | 7.316 | 315,793 | +0.15(+2.08%) |
Nov 16, 2023 | 7.276 | 7.326 | 7.112 | 7.166 | 208,109 | -0.11(-1.50%) |
Nov 15, 2023 | 7.246 | 7.375 | 7.192 | 7.276 | 281,123 | +0.09(+1.24%) |
Nov 14, 2023 | 7.296 | 7.395 | 6.968 | 7.187 | 456,578 | -0.30(-3.97%) |
Nov 13, 2023 | 7.474 | 7.613 | 7.469 | 7.484 | 210,196 | -0.03(-0.40%) |
Nov 10, 2023 | 7.167 | 7.553 | 7.097 | 7.514 | 282,741 | +0.40(+5.57%) |
Nov 09, 2023 | 7.276 | 7.345 | 7.097 | 7.117 | 313,853 | -0.08(-1.10%) |
Nov 08, 2023 | 7.325 | 7.454 | 7.093 | 7.197 | 349,438 | -0.16(-2.16%) |
Nov 07, 2023 | 8.079 | 8.079 | 7.008 | 7.355 | 603,078 | -0.45(-5.72%) |
Nov 06, 2023 | 7.811 | 7.846 | 7.747 | 7.801 | 192,643 | -0.03(-0.38%) |
Nov 03, 2023 | 7.742 | 7.886 | 7.722 | 7.831 | 311,361 | +0.17(+2.20%) |
Nov 02, 2023 | 7.563 | 7.672 | 7.553 | 7.662 | 249,219 | +0.16(+2.11%) |
Nov 01, 2023 | 7.464 | 7.524 | 7.395 | 7.504 | 205,648 | +0.02(+0.26%) |
Oct 31, 2023 | 7.633 | 7.762 | 7.474 | 7.484 | 257,984 | -0.16(-2.08%) |
Oct 30, 2023 | 7.583 | 7.712 | 7.405 | 7.643 | 192,091 | +0.09(+1.18%) |
Oct 27, 2023 | 7.623 | 7.703 | 7.506 | 7.553 | 228,104 | -0.02(-0.26%) |
Oct 26, 2023 | 7.454 | 7.618 | 7.439 | 7.573 | 173,817 | +0.12(+1.60%) |
Oct 25, 2023 | 7.365 | 7.506 | 7.266 | 7.454 | 198,347 | +0.02(+0.27%) |
Oct 24, 2023 | 7.514 | 7.633 | 7.385 | 7.434 | 236,054 | -0.06(-0.79%) |
Oct 23, 2023 | 7.524 | 7.623 | 7.415 | 7.494 | 190,609 | -0.03(-0.40%) |
Oct 20, 2023 | 7.633 | 7.672 | 7.514 | 7.524 | 232,601 | -0.07(-0.91%) |
Oct 19, 2023 | 7.613 | 7.772 | 7.583 | 7.593 | 184,674 | -0.07(-0.91%) |
Oct 18, 2023 | 7.702 | 7.732 | 7.648 | 7.662 | 180,266 | -0.10(-1.28%) |
Oct 17, 2023 | 7.633 | 7.876 | 7.633 | 7.762 | 290,322 | +0.05(+0.64%) |
Oct 16, 2023 | 7.583 | 7.762 | 7.583 | 7.712 | 214,219 | +0.17(+2.23%) |
Oct 13, 2023 | 7.573 | 7.662 | 7.509 | 7.544 | 189,398 | -0.01(-0.13%) |
Oct 12, 2023 | 7.593 | 7.603 | 7.405 | 7.553 | 261,802 | -0.05(-0.65%) |
Oct 11, 2023 | 7.613 | 7.653 | 7.444 | 7.603 | 191,343 | -0.01(-0.13%) |
Oct 10, 2023 | 7.494 | 7.633 | 7.385 | 7.613 | 283,111 | +0.15(+1.99%) |
Oct 09, 2023 | 7.425 | 7.484 | 7.335 | 7.464 | 233,682 | +0.00(+0.00%) |
Oct 06, 2023 | 7.425 | 7.534 | 7.246 | 7.464 | 219,597 | +0.02(+0.27%) |
Oct 05, 2023 | 7.345 | 7.504 | 7.335 | 7.444 | 347,300 | +0.07(+0.94%) |
Oct 04, 2023 | 7.177 | 7.395 | 7.157 | 7.375 | 271,211 | +0.21(+2.90%) |
Oct 03, 2023 | 7.008 | 7.192 | 6.988 | 7.167 | 261,753 | +0.14(+2.05%) |
Oct 02, 2023 | 7.097 | 7.137 | 6.929 | 7.023 | 295,993 | -0.06(-0.91%) |
Sep 29, 2023 | 7.097 | 7.117 | 7.028 | 7.088 | 289,313 | +0.01(+0.14%) |
Sep 28, 2023 | 6.998 | 7.117 | 6.967 | 7.078 | 347,634 | +0.08(+1.13%) |
Sep 27, 2023 | 7.058 | 7.117 | 6.949 | 6.998 | 541,027 | -0.01(-0.14%) |
Sep 26, 2023 | 7.048 | 7.157 | 6.959 | 7.008 | 563,503 | -0.06(-0.84%) |
Sep 25, 2023 | 7.226 | 7.117 | 7.048 | 7.068 | 547,858 | -0.21(-2.86%) |
Sep 22, 2023 | 7.375 | 7.434 | 7.276 | 7.276 | 189,497 | -0.09(-1.21%) |
Sep 21, 2023 | 7.276 | 7.425 | 7.271 | 7.365 | 294,489 | +0.06(+0.81%) |
Sep 20, 2023 | 7.474 | 7.494 | 7.296 | 7.306 | 255,239 | -0.17(-2.25%) |
Sep 19, 2023 | 7.464 | 7.544 | 7.430 | 7.474 | 351,865 | +0.01(+0.13%) |
Sep 18, 2023 | 7.316 | 7.499 | 7.316 | 7.464 | 465,097 | +0.15(+2.03%) |
Sep 15, 2023 | 7.385 | 7.464 | 7.286 | 7.316 | 1,051,339 | -0.09(-1.20%) |
Sep 14, 2023 | 7.484 | 7.613 | 7.375 | 7.405 | 794,404 | -0.04(-0.53%) |
Sep 13, 2023 | 7.474 | 7.628 | 7.345 | 7.444 | 836,087 | +0.00(+0.00%) |
Sep 12, 2023 | 7.266 | 7.484 | 7.236 | 7.444 | 703,598 | +0.19(+2.60%) |
Sep 11, 2023 | 7.375 | 7.464 | 7.241 | 7.256 | 633,487 | -0.10(-1.35%) |
Sep 08, 2023 | 7.207 | 7.360 | 7.142 | 7.355 | 359,965 | +0.17(+2.34%) |
Sep 07, 2023 | 7.345 | 7.385 | 7.152 | 7.187 | 862,410 | -0.15(-2.03%) |
Sep 06, 2023 | 7.395 | 7.509 | 7.117 | 7.335 | 698,611 | -0.10(-1.33%) |
Sep 05, 2023 | 7.454 | 7.682 | 7.276 | 7.434 | 598,310 | -0.07(-0.92%) |
Sep 01, 2023 | 7.484 | 7.603 | 7.405 | 7.504 | 449,526 | +0.04(+0.53%) |
Aug 31, 2023 | 7.524 | 7.598 | 7.444 | 7.464 | 633,471 | -0.07(-0.92%) |
Aug 30, 2023 | 7.692 | 7.767 | 7.534 | 7.534 | 399,872 | -0.19(-2.44%) |
Aug 29, 2023 | 7.474 | 7.732 | 7.425 | 7.722 | 197,461 | +0.26(+3.45%) |
Aug 28, 2023 | 7.563 | 7.598 | 7.425 | 7.464 | 285,034 | -0.12(-1.57%) |
Aug 25, 2023 | 7.355 | 7.608 | 7.355 | 7.583 | 173,057 | +0.23(+3.10%) |
Aug 24, 2023 | 7.325 | 7.444 | 7.211 | 7.355 | 248,096 | +0.03(+0.41%) |
Aug 23, 2023 | 7.563 | 7.593 | 7.291 | 7.325 | 480,221 | -0.24(-3.15%) |
Aug 22, 2023 | 8.019 | 8.039 | 7.504 | 7.563 | 394,727 | -0.47(-5.80%) |
Aug 21, 2023 | 8.029 | 8.065 | 7.950 | 8.029 | 202,360 | -0.01(-0.12%) |
Aug 18, 2023 | 8.029 | 8.153 | 8.009 | 8.039 | 207,341 | -0.03(-0.37%) |
Aug 17, 2023 | 8.287 | 8.322 | 8.069 | 8.069 | 161,357 | -0.19(-2.28%) |
Aug 16, 2023 | 8.208 | 8.297 | 8.015 | 8.257 | 170,466 | +0.05(+0.60%) |
Aug 15, 2023 | 8.198 | 8.257 | 8.188 | 8.208 | 92,332 | -0.02(-0.24%) |
Aug 14, 2023 | 8.079 | 8.237 | 7.960 | 8.228 | 149,081 | +0.09(+1.10%) |
Aug 11, 2023 | 8.198 | 8.237 | 8.079 | 8.138 | 165,576 | -0.08(-0.96%) |
Aug 10, 2023 | 8.198 | 8.316 | 8.099 | 8.217 | 216,168 | +0.12(+1.46%) |
Aug 09, 2023 | 7.862 | 8.109 | 7.783 | 8.099 | 221,615 | +0.22(+2.76%) |
Aug 08, 2023 | 7.882 | 7.995 | 7.536 | 7.882 | 270,702 | -0.11(-1.36%) |
Aug 07, 2023 | 7.911 | 8.020 | 7.864 | 7.990 | 185,878 | +0.06(+0.75%) |
Aug 04, 2023 | 7.941 | 8.040 | 7.891 | 7.931 | 124,625 | +0.01(+0.12%) |
Aug 03, 2023 | 7.941 | 7.990 | 7.891 | 7.921 | 168,918 | +0.01(+0.12%) |
Aug 02, 2023 | 7.931 | 7.970 | 7.802 | 7.911 | 154,630 | -0.07(-0.87%) |
Aug 01, 2023 | 8.217 | 8.237 | 7.970 | 7.980 | 186,495 | -0.26(-3.12%) |
Jul 31, 2023 | 8.069 | 8.252 | 8.069 | 8.237 | 174,170 | +0.16(+1.96%) |
Jul 28, 2023 | 8.128 | 8.148 | 8.040 | 8.079 | 116,557 | +0.03(+0.37%) |
Jul 27, 2023 | 8.119 | 8.128 | 7.972 | 8.049 | 151,747 | -0.01(-0.12%) |
Jul 26, 2023 | 8.030 | 8.178 | 8.000 | 8.059 | 122,761 | +0.01(+0.12%) |
Jul 25, 2023 | 8.069 | 8.143 | 8.020 | 8.049 | 131,291 | -0.07(-0.85%) |
Jul 24, 2023 | 8.099 | 8.188 | 8.030 | 8.119 | 140,784 | +0.01(+0.12%) |
Jul 21, 2023 | 8.365 | 8.444 | 8.010 | 8.109 | 218,069 | -0.22(-2.61%) |
Jul 20, 2023 | 8.138 | 8.405 | 8.099 | 8.326 | 247,600 | +0.22(+2.68%) |
Jul 19, 2023 | 8.168 | 8.227 | 7.941 | 8.109 | 307,460 | -0.06(-0.73%) |
Jul 18, 2023 | 8.059 | 8.207 | 8.059 | 8.168 | 158,650 | +0.07(+0.85%) |
Jul 17, 2023 | 7.891 | 8.119 | 7.852 | 8.099 | 219,998 | +0.19(+2.37%) |
Jul 14, 2023 | 8.059 | 8.089 | 7.872 | 7.911 | 216,940 | -0.15(-1.84%) |
Jul 13, 2023 | 8.079 | 8.153 | 8.040 | 8.059 | 155,625 | -0.03(-0.37%) |
Jul 12, 2023 | 8.148 | 8.237 | 8.069 | 8.089 | 213,472 | +0.05(+0.61%) |
Jul 11, 2023 | 7.852 | 8.059 | 7.852 | 8.040 | 443,965 | +0.12(+1.50%) |
Jul 10, 2023 | 7.842 | 7.961 | 7.802 | 7.921 | 216,384 | +0.05(+0.63%) |
Jul 07, 2023 | 7.753 | 7.921 | 7.753 | 7.872 | 433,406 | +0.09(+1.14%) |
Jul 06, 2023 | 7.862 | 7.911 | 7.733 | 7.783 | 260,347 | -0.11(-1.38%) |
Jul 05, 2023 | 7.931 | 7.931 | 7.812 | 7.891 | 219,951 | -0.04(-0.50%) |
Jul 03, 2023 | 7.852 | 7.965 | 7.793 | 7.931 | 78,144 | +0.08(+1.01%) |
Jun 30, 2023 | 7.980 | 8.069 | 7.842 | 7.852 | 200,172 | -0.10(-1.24%) |
Jun 29, 2023 | 7.723 | 7.961 | 7.723 | 7.951 | 229,404 | +0.22(+2.81%) |
Jun 28, 2023 | 7.694 | 7.778 | 7.486 | 7.733 | 188,151 | +0.04(+0.51%) |
Jun 27, 2023 | 7.575 | 7.812 | 7.447 | 7.694 | 239,477 | +0.10(+1.30%) |
Jun 26, 2023 | 7.536 | 7.733 | 7.536 | 7.595 | 224,680 | +0.03(+0.39%) |
Jun 23, 2023 | 7.674 | 7.818 | 7.556 | 7.565 | 488,835 | -0.22(-2.79%) |
Jun 22, 2023 | 7.714 | 7.842 | 7.644 | 7.783 | 181,029 | +0.06(+0.77%) |
Jun 21, 2023 | 7.773 | 7.901 | 7.714 | 7.723 | 212,513 | -0.10(-1.26%) |
Jun 20, 2023 | 7.822 | 7.842 | 7.704 | 7.822 | 225,350 | -0.01(-0.13%) |
Jun 16, 2023 | 8.030 | 8.030 | 7.817 | 7.832 | 484,588 | -0.07(-0.88%) |
Jun 15, 2023 | 7.753 | 7.951 | 7.753 | 7.901 | 223,284 | +0.13(+1.65%) |
Jun 14, 2023 | 7.911 | 7.961 | 7.743 | 7.773 | 276,666 | -0.11(-1.38%) |
Jun 13, 2023 | 7.882 | 7.951 | 7.847 | 7.882 | 207,138 | -0.01(-0.13%) |
Jun 12, 2023 | 7.921 | 8.000 | 7.793 | 7.891 | 239,773 | +0.01(+0.13%) |
Jun 09, 2023 | 7.921 | 7.936 | 7.822 | 7.882 | 150,394 | -0.06(-0.75%) |
Jun 08, 2023 | 7.911 | 7.961 | 7.812 | 7.941 | 175,852 | +0.04(+0.50%) |
Jun 07, 2023 | 7.852 | 8.010 | 7.832 | 7.901 | 324,443 | +0.05(+0.63%) |
Jun 06, 2023 | 7.417 | 7.882 | 7.407 | 7.852 | 279,591 | +0.40(+5.30%) |
Jun 05, 2023 | 7.388 | 7.531 | 7.338 | 7.457 | 208,187 | +0.04(+0.53%) |
Jun 02, 2023 | 7.131 | 7.486 | 7.082 | 7.417 | 371,891 | +0.38(+5.33%) |
Jun 01, 2023 | 7.190 | 7.190 | 7.002 | 7.042 | 258,074 | -0.12(-1.66%) |
May 31, 2023 | 7.200 | 7.398 | 7.131 | 7.161 | 523,841 | -0.04(-0.55%) |
May 30, 2023 | 7.378 | 7.378 | 7.170 | 7.200 | 246,966 | -0.19(-2.54%) |
May 26, 2023 | 7.338 | 7.486 | 7.299 | 7.388 | 260,997 | +0.03(+0.40%) |
May 25, 2023 | 7.348 | 7.437 | 7.289 | 7.358 | 206,173 | -0.02(-0.27%) |
May 24, 2023 | 7.447 | 7.496 | 7.319 | 7.378 | 256,416 | -0.04(-0.53%) |
May 23, 2023 | 7.565 | 7.575 | 7.388 | 7.417 | 298,940 | -0.12(-1.57%) |
May 22, 2023 | 7.575 | 7.659 | 7.421 | 7.536 | 302,920 | +0.01(+0.13%) |
May 19, 2023 | 7.664 | 7.664 | 7.417 | 7.526 | 526,778 | +0.19(+2.56%) |
May 18, 2023 | 7.121 | 7.358 | 7.101 | 7.338 | 222,183 | +0.22(+3.05%) |
May 17, 2023 | 7.259 | 7.406 | 7.082 | 7.121 | 312,261 | -0.14(-1.90%) |
May 16, 2023 | 7.023 | 7.357 | 6.934 | 7.259 | 363,819 | +0.33(+4.83%) |
May 15, 2023 | 6.698 | 6.969 | 6.659 | 6.924 | 224,643 | +0.21(+3.07%) |
May 12, 2023 | 6.669 | 6.796 | 6.590 | 6.718 | 243,147 | +0.05(+0.74%) |
May 11, 2023 | 6.836 | 6.905 | 6.639 | 6.669 | 263,647 | -0.21(-3.07%) |
May 10, 2023 | 7.318 | 7.318 | 6.708 | 6.880 | 527,137 | -0.36(-5.02%) |
May 09, 2023 | 7.780 | 7.780 | 6.772 | 7.244 | 525,495 | -0.70(-8.85%) |
May 08, 2023 | 8.095 | 8.095 | 7.859 | 7.947 | 216,128 | -0.07(-0.86%) |
May 05, 2023 | 8.016 | 8.065 | 7.952 | 8.016 | 190,077 | +0.08(+0.99%) |
May 04, 2023 | 7.908 | 7.937 | 7.750 | 7.937 | 170,384 | -0.01(-0.12%) |
May 03, 2023 | 8.075 | 8.141 | 7.918 | 7.947 | 146,375 | -0.10(-1.22%) |
May 02, 2023 | 8.232 | 8.242 | 7.899 | 8.046 | 140,011 | -0.21(-2.50%) |