Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 7.660 | 7.660 | 7.450 | 7.540 | 51,951 | -0.12(-1.57%) |
May 16, 2024 | 7.660 | 7.890 | 7.620 | 7.660 | 47,831 | +0.03(+0.39%) |
May 15, 2024 | 7.930 | 8.010 | 7.630 | 7.630 | 54,827 | -0.29(-3.66%) |
May 14, 2024 | 8.040 | 8.330 | 7.780 | 7.920 | 54,229 | -0.09(-1.12%) |
May 13, 2024 | 8.050 | 8.140 | 7.890 | 8.010 | 59,269 | +0.03(+0.38%) |
May 10, 2024 | 8.050 | 8.090 | 7.570 | 7.980 | 115,889 | -0.04(-0.50%) |
May 09, 2024 | 8.950 | 10.40 | 7.970 | 8.020 | 224,721 | +0.25(+3.22%) |
May 08, 2024 | 7.800 | 7.800 | 7.500 | 7.770 | 103,865 | -0.13(-1.65%) |
May 07, 2024 | 7.580 | 8.080 | 7.580 | 7.900 | 70,604 | +0.32(+4.22%) |
May 06, 2024 | 7.710 | 7.780 | 7.550 | 7.580 | 78,606 | -0.09(-1.17%) |
May 03, 2024 | 7.500 | 7.760 | 7.480 | 7.670 | 65,038 | +0.15(+1.99%) |
May 02, 2024 | 8.380 | 8.380 | 7.390 | 7.520 | 117,641 | -0.78(-9.40%) |
May 01, 2024 | 9.080 | 9.080 | 8.280 | 8.300 | 82,672 | -0.74(-8.19%) |
Apr 30, 2024 | 9.110 | 9.120 | 8.910 | 9.040 | 40,885 | -0.07(-0.77%) |
Apr 29, 2024 | 9.260 | 9.280 | 9.000 | 9.110 | 70,910 | -0.05(-0.55%) |
Apr 26, 2024 | 8.940 | 9.270 | 8.940 | 9.160 | 96,884 | +0.21(+2.35%) |
Apr 25, 2024 | 9.180 | 9.180 | 8.930 | 8.950 | 36,831 | -0.20(-2.19%) |
Apr 24, 2024 | 8.950 | 9.270 | 8.940 | 9.150 | 74,503 | +0.22(+2.46%) |
Apr 23, 2024 | 8.620 | 8.950 | 8.620 | 8.930 | 38,497 | +0.20(+2.29%) |
Apr 22, 2024 | 8.130 | 8.740 | 8.130 | 8.730 | 65,367 | +0.51(+6.20%) |
Apr 19, 2024 | 8.130 | 8.240 | 8.050 | 8.220 | 33,027 | +0.08(+0.98%) |
Apr 18, 2024 | 8.150 | 8.290 | 8.050 | 8.140 | 41,553 | +0.03(+0.37%) |
Apr 17, 2024 | 8.390 | 8.440 | 8.080 | 8.110 | 29,668 | -0.24(-2.87%) |
Apr 16, 2024 | 8.200 | 8.380 | 8.070 | 8.350 | 42,963 | +0.14(+1.71%) |
Apr 15, 2024 | 8.340 | 8.350 | 7.990 | 8.210 | 34,467 | -0.08(-0.97%) |
Apr 12, 2024 | 8.610 | 8.620 | 8.240 | 8.290 | 30,256 | -0.33(-3.83%) |
Apr 11, 2024 | 8.570 | 8.730 | 8.480 | 8.620 | 38,044 | +0.07(+0.82%) |
Apr 10, 2024 | 8.830 | 8.830 | 8.490 | 8.550 | 35,225 | -0.45(-5.00%) |
Apr 09, 2024 | 8.980 | 9.100 | 8.880 | 9.000 | 28,662 | +0.03(+0.33%) |
Apr 08, 2024 | 8.780 | 9.110 | 8.780 | 8.970 | 42,511 | +0.14(+1.59%) |
Apr 05, 2024 | 8.800 | 8.910 | 8.660 | 8.830 | 45,060 | +0.13(+1.49%) |
Apr 04, 2024 | 9.040 | 9.180 | 8.690 | 8.700 | 38,577 | -0.28(-3.12%) |
Apr 03, 2024 | 9.100 | 9.100 | 8.850 | 8.980 | 64,594 | -0.03(-0.33%) |
Apr 02, 2024 | 9.210 | 9.270 | 9.010 | 9.010 | 28,767 | -0.18(-1.96%) |
Apr 01, 2024 | 9.290 | 9.290 | 9.120 | 9.190 | 13,129 | -0.09(-0.97%) |
Mar 28, 2024 | 9.280 | 0 | +0.06(+0.65%) | |||
Mar 27, 2024 | 9.200 | 9.390 | 9.190 | 9.220 | 66,214 | +0.05(+0.55%) |
Mar 26, 2024 | 9.070 | 9.240 | 9.020 | 9.170 | 42,744 | +0.14(+1.55%) |
Mar 25, 2024 | 8.910 | 9.110 | 8.910 | 9.030 | 40,712 | +0.12(+1.35%) |
Mar 22, 2024 | 9.080 | 9.080 | 8.840 | 8.910 | 32,903 | -0.09(-1.00%) |
Mar 21, 2024 | 9.060 | 9.120 | 8.790 | 9.000 | 49,369 | -0.04(-0.44%) |
Mar 20, 2024 | 9.200 | 9.240 | 8.960 | 9.040 | 44,535 | -0.19(-2.06%) |
Mar 19, 2024 | 9.320 | 9.410 | 9.090 | 9.230 | 41,243 | -0.08(-0.86%) |
Mar 18, 2024 | 9.470 | 9.470 | 9.240 | 9.310 | 31,521 | -0.10(-1.06%) |
Mar 15, 2024 | 9.340 | 9.480 | 9.320 | 9.410 | 61,683 | +0.04(+0.43%) |
Mar 14, 2024 | 9.510 | 9.510 | 9.230 | 9.370 | 62,093 | -0.10(-1.06%) |
Mar 13, 2024 | 9.210 | 9.490 | 9.170 | 9.470 | 48,363 | +0.30(+3.27%) |
Mar 12, 2024 | 9.130 | 9.240 | 9.040 | 9.170 | 24,478 | +0.06(+0.66%) |
Mar 11, 2024 | 9.250 | 9.280 | 9.070 | 9.110 | 30,976 | -0.04(-0.44%) |
Mar 08, 2024 | 9.290 | 9.290 | 9.080 | 9.150 | 35,604 | -0.13(-1.40%) |
Mar 07, 2024 | 9.250 | 9.630 | 9.190 | 9.280 | 122,868 | +0.06(+0.65%) |
Mar 06, 2024 | 9.270 | 9.550 | 8.850 | 9.220 | 77,520 | +0.15(+1.65%) |
Mar 05, 2024 | 9.130 | 9.170 | 8.880 | 9.070 | 45,562 | -0.04(-0.44%) |
Mar 04, 2024 | 9.290 | 9.370 | 9.070 | 9.110 | 72,862 | -0.08(-0.87%) |
Mar 01, 2024 | 9.600 | 10.02 | 9.170 | 9.190 | 139,353 | -0.58(-5.94%) |
Feb 29, 2024 | 8.510 | 9.770 | 8.510 | 9.770 | 404,164 | +1.65(+20.32%) |
Feb 28, 2024 | 8.180 | 8.250 | 8.060 | 8.120 | 23,700 | -0.01(-0.12%) |
Feb 27, 2024 | 8.150 | 8.330 | 8.130 | 8.130 | 16,880 | +0.02(+0.25%) |
Feb 26, 2024 | 7.720 | 8.130 | 7.610 | 8.110 | 36,247 | +0.37(+4.78%) |
Feb 23, 2024 | 7.600 | 7.800 | 7.540 | 7.740 | 37,642 | +0.07(+0.91%) |
Feb 22, 2024 | 7.840 | 7.840 | 7.520 | 7.670 | 38,392 | -0.17(-2.17%) |
Feb 21, 2024 | 7.870 | 7.960 | 7.780 | 7.840 | 24,766 | -0.12(-1.51%) |
Feb 20, 2024 | 8.050 | 8.080 | 7.910 | 7.960 | 23,921 | -0.11(-1.36%) |
Feb 16, 2024 | 8.070 | 0 | -0.14(-1.71%) | |||
Feb 15, 2024 | 8.120 | 8.360 | 8.120 | 8.210 | 30,249 | +0.09(+1.11%) |
Feb 14, 2024 | 8.400 | 8.470 | 7.970 | 8.120 | 64,144 | -0.28(-3.33%) |
Feb 13, 2024 | 8.370 | 8.500 | 8.350 | 8.400 | 43,816 | -0.08(-0.94%) |
Feb 12, 2024 | 8.330 | 8.550 | 8.330 | 8.480 | 30,796 | +0.16(+1.92%) |
Feb 09, 2024 | 8.340 | 8.400 | 8.270 | 8.320 | 40,418 | -0.03(-0.36%) |
Feb 08, 2024 | 8.210 | 8.370 | 8.140 | 8.350 | 18,686 | +0.14(+1.71%) |
Feb 07, 2024 | 8.370 | 8.370 | 8.100 | 8.210 | 33,545 | -0.18(-2.15%) |
Feb 06, 2024 | 8.300 | 8.520 | 8.260 | 8.390 | 58,155 | +0.08(+0.96%) |
Feb 05, 2024 | 8.270 | 8.320 | 8.080 | 8.310 | 39,832 | +0.03(+0.36%) |
Feb 02, 2024 | 8.210 | 8.340 | 8.100 | 8.280 | 36,812 | +0.06(+0.73%) |
Feb 01, 2024 | 8.070 | 8.230 | 7.890 | 8.220 | 56,937 | +0.19(+2.37%) |
Jan 31, 2024 | 8.030 | 8.300 | 7.980 | 8.030 | 71,631 | -0.09(-1.11%) |
Jan 30, 2024 | 8.000 | 8.190 | 8.000 | 8.120 | 51,711 | +0.02(+0.25%) |
Jan 29, 2024 | 7.920 | 8.200 | 7.920 | 8.100 | 38,235 | +0.00(+0.00%) |
Jan 26, 2024 | 8.050 | 8.160 | 8.030 | 8.100 | 26,397 | +0.06(+0.75%) |
Jan 25, 2024 | 8.040 | 8.210 | 7.980 | 8.040 | 41,775 | +0.06(+0.75%) |
Jan 24, 2024 | 8.080 | 8.080 | 7.930 | 7.980 | 37,105 | -0.04(-0.50%) |
Jan 23, 2024 | 8.000 | 8.120 | 7.860 | 8.020 | 64,886 | +0.10(+1.26%) |
Jan 22, 2024 | 7.750 | 7.920 | 7.530 | 7.920 | 35,363 | +0.25(+3.26%) |
Jan 19, 2024 | 7.760 | 7.780 | 7.480 | 7.670 | 46,295 | -0.07(-0.90%) |
Jan 18, 2024 | 7.480 | 7.780 | 7.480 | 7.740 | 46,799 | +0.16(+2.11%) |
Jan 17, 2024 | 7.580 | 7.580 | 7.360 | 7.580 | 38,703 | +0.00(+0.00%) |
Jan 16, 2024 | 7.600 | 7.690 | 7.380 | 7.580 | 48,785 | -0.11(-1.43%) |
Jan 15, 2024 | 7.610 | 7.690 | 7.460 | 7.690 | 11,193 | +0.10(+1.32%) |
Jan 12, 2024 | 7.530 | 7.700 | 7.470 | 7.590 | 47,901 | +0.17(+2.29%) |
Jan 11, 2024 | 7.200 | 7.440 | 7.130 | 7.420 | 30,759 | +0.19(+2.63%) |
Jan 10, 2024 | 7.400 | 7.400 | 7.110 | 7.230 | 25,513 | -0.02(-0.28%) |
Jan 09, 2024 | 7.320 | 7.400 | 7.180 | 7.250 | 27,479 | +0.01(+0.14%) |
Jan 08, 2024 | 7.210 | 7.310 | 7.200 | 7.240 | 19,945 | +0.02(+0.28%) |
Jan 05, 2024 | 7.100 | 7.220 | 6.830 | 7.220 | 31,329 | +0.13(+1.83%) |
Jan 04, 2024 | 7.050 | 7.210 | 6.990 | 7.090 | 51,362 | +0.07(+1.00%) |
Jan 03, 2024 | 7.420 | 7.420 | 7.000 | 7.020 | 48,010 | -0.36(-4.88%) |
Jan 02, 2024 | 7.200 | 7.530 | 7.200 | 7.380 | 47,741 | +0.15(+2.07%) |
Dec 29, 2023 | 7.230 | 0 | -0.02(-0.28%) | |||
Dec 28, 2023 | 7.220 | 7.330 | 7.200 | 7.250 | 40,812 | +0.01(+0.14%) |
Dec 27, 2023 | 7.090 | 7.250 | 6.960 | 7.240 | 31,928 | +0.10(+1.40%) |
Dec 22, 2023 | 7.140 | 0 | +0.07(+0.99%) | |||
Dec 21, 2023 | 6.870 | 7.090 | 6.850 | 7.070 | 58,198 | +0.31(+4.59%) |
Dec 20, 2023 | 6.610 | 7.050 | 6.610 | 6.760 | 52,074 | -0.10(-1.46%) |
Dec 19, 2023 | 6.480 | 6.890 | 6.480 | 6.860 | 52,597 | +0.30(+4.57%) |
Dec 18, 2023 | 6.420 | 6.560 | 6.310 | 6.560 | 46,669 | +0.08(+1.23%) |
Dec 15, 2023 | 6.730 | 6.820 | 6.440 | 6.480 | 100,484 | -0.23(-3.43%) |
Dec 14, 2023 | 6.970 | 7.270 | 6.710 | 6.710 | 88,106 | -0.30(-4.28%) |
Dec 13, 2023 | 6.500 | 7.010 | 6.380 | 7.010 | 69,073 | +0.51(+7.85%) |
Dec 12, 2023 | 6.430 | 6.600 | 6.330 | 6.500 | 37,112 | +0.05(+0.78%) |
Dec 11, 2023 | 6.520 | 6.570 | 6.370 | 6.450 | 34,424 | -0.14(-2.12%) |
Dec 08, 2023 | 6.620 | 6.790 | 6.480 | 6.590 | 47,853 | +0.03(+0.46%) |
Dec 07, 2023 | 6.730 | 6.820 | 6.490 | 6.560 | 58,351 | -0.13(-1.94%) |
Dec 06, 2023 | 7.030 | 7.030 | 6.580 | 6.690 | 86,859 | -0.34(-4.84%) |
Dec 05, 2023 | 7.040 | 7.130 | 6.940 | 7.030 | 51,306 | -0.04(-0.57%) |
Dec 04, 2023 | 6.940 | 7.170 | 6.940 | 7.070 | 59,512 | +0.16(+2.32%) |
Dec 01, 2023 | 6.620 | 6.950 | 6.620 | 6.910 | 62,287 | +0.13(+1.92%) |
Nov 30, 2023 | 6.620 | 6.780 | 6.470 | 6.780 | 796,789 | +0.17(+2.57%) |
Nov 29, 2023 | 6.590 | 6.690 | 6.570 | 6.610 | 18,803 | +0.10(+1.54%) |
Nov 28, 2023 | 6.440 | 6.590 | 6.380 | 6.510 | 29,590 | -0.06(-0.91%) |
Nov 27, 2023 | 6.550 | 6.680 | 6.510 | 6.570 | 28,392 | +0.12(+1.86%) |
Nov 24, 2023 | 6.590 | 6.870 | 6.450 | 6.450 | 46,156 | -0.12(-1.83%) |
Nov 23, 2023 | 6.330 | 6.650 | 6.330 | 6.570 | 22,687 | -0.18(-2.67%) |
Nov 22, 2023 | 6.750 | 6.910 | 6.590 | 6.750 | 28,440 | +0.02(+0.30%) |
Nov 21, 2023 | 6.700 | 6.820 | 6.550 | 6.730 | 58,902 | -0.03(-0.44%) |
Nov 20, 2023 | 6.480 | 6.940 | 6.480 | 6.760 | 126,680 | +0.28(+4.32%) |
Nov 17, 2023 | 6.390 | 6.540 | 6.260 | 6.480 | 80,196 | +0.13(+2.05%) |
Nov 16, 2023 | 6.140 | 6.350 | 6.020 | 6.350 | 41,464 | +0.16(+2.58%) |
Nov 15, 2023 | 6.350 | 6.370 | 6.190 | 6.190 | 33,752 | -0.08(-1.28%) |
Nov 14, 2023 | 6.420 | 6.530 | 6.210 | 6.270 | 73,331 | -0.04(-0.63%) |
Nov 13, 2023 | 6.080 | 6.420 | 6.040 | 6.310 | 88,331 | +0.21(+3.44%) |
Nov 10, 2023 | 6.010 | 6.110 | 5.730 | 6.100 | 134,872 | +0.09(+1.50%) |
Nov 09, 2023 | 5.260 | 6.490 | 5.260 | 6.010 | 153,791 | +0.61(+11.30%) |
Nov 08, 2023 | 5.250 | 5.460 | 5.250 | 5.400 | 33,108 | +0.06(+1.12%) |
Nov 07, 2023 | 5.380 | 5.440 | 5.230 | 5.340 | 41,868 | +0.01(+0.19%) |
Nov 06, 2023 | 5.430 | 5.530 | 5.280 | 5.330 | 91,456 | -0.07(-1.30%) |
Nov 03, 2023 | 5.510 | 5.540 | 5.290 | 5.400 | 86,216 | +0.07(+1.31%) |
Nov 02, 2023 | 5.310 | 5.490 | 5.280 | 5.330 | 72,127 | +0.06(+1.14%) |
Nov 01, 2023 | 5.340 | 5.450 | 5.230 | 5.270 | 88,427 | -0.03(-0.57%) |
Oct 31, 2023 | 5.410 | 5.580 | 5.290 | 5.300 | 110,888 | -0.14(-2.57%) |
Oct 30, 2023 | 5.660 | 5.830 | 5.420 | 5.440 | 65,808 | -0.28(-4.90%) |
Oct 27, 2023 | 5.720 | 5.910 | 5.590 | 5.720 | 104,982 | +0.00(+0.00%) |
Oct 26, 2023 | 5.460 | 5.750 | 5.420 | 5.720 | 143,029 | +0.26(+4.76%) |
Oct 25, 2023 | 5.300 | 5.510 | 5.250 | 5.460 | 61,955 | +0.07(+1.30%) |
Oct 24, 2023 | 5.180 | 5.390 | 5.180 | 5.390 | 27,636 | +0.22(+4.26%) |
Oct 23, 2023 | 5.180 | 5.360 | 5.140 | 5.170 | 39,766 | -0.03(-0.58%) |
Oct 20, 2023 | 5.320 | 5.450 | 5.120 | 5.200 | 83,897 | -0.25(-4.59%) |
Oct 19, 2023 | 5.730 | 5.730 | 5.400 | 5.450 | 137,336 | -0.35(-6.03%) |
Oct 18, 2023 | 5.750 | 5.950 | 5.470 | 5.800 | 155,061 | +0.06(+1.05%) |
Oct 17, 2023 | 5.340 | 5.750 | 5.240 | 5.740 | 126,591 | +0.40(+7.49%) |
Oct 16, 2023 | 4.920 | 5.450 | 4.860 | 5.340 | 165,896 | +0.47(+9.65%) |
Oct 13, 2023 | 4.590 | 5.120 | 4.570 | 4.870 | 189,904 | +0.97(+24.87%) |
Oct 12, 2023 | 4.050 | 4.050 | 3.820 | 3.900 | 59,842 | -0.15(-3.70%) |
Oct 11, 2023 | 4.320 | 4.320 | 4.030 | 4.050 | 32,559 | -0.24(-5.59%) |
Oct 10, 2023 | 4.080 | 4.290 | 4.070 | 4.290 | 82,547 | +0.13(+3.12%) |
Oct 06, 2023 | 4.160 | 0 | -0.26(-5.88%) | |||
Oct 05, 2023 | 4.520 | 4.580 | 4.390 | 4.420 | 73,146 | -0.11(-2.43%) |
Oct 04, 2023 | 4.360 | 4.590 | 4.220 | 4.530 | 78,058 | +0.15(+3.42%) |
Oct 03, 2023 | 4.600 | 4.600 | 4.300 | 4.380 | 72,491 | -0.30(-6.41%) |
Oct 02, 2023 | 4.870 | 4.870 | 4.520 | 4.680 | 47,629 | +0.12(+2.63%) |
Sep 29, 2023 | 4.560 | 4.610 | 4.550 | 4.560 | 53,099 | +0.04(+0.88%) |
Sep 28, 2023 | 4.650 | 4.650 | 4.490 | 4.520 | 50,926 | -0.14(-3.00%) |
Sep 27, 2023 | 4.690 | 4.770 | 4.580 | 4.660 | 36,418 | -0.01(-0.21%) |
Sep 26, 2023 | 4.700 | 4.840 | 4.650 | 4.670 | 45,711 | -0.07(-1.48%) |
Sep 25, 2023 | 4.790 | 4.770 | 4.720 | 4.740 | 36,183 | -0.08(-1.66%) |
Sep 22, 2023 | 4.910 | 4.980 | 4.780 | 4.820 | 79,389 | -0.13(-2.63%) |
Sep 21, 2023 | 4.880 | 4.960 | 4.770 | 4.950 | 40,164 | +0.10(+2.06%) |
Sep 20, 2023 | 4.900 | 4.970 | 4.840 | 4.850 | 55,522 | -0.06(-1.22%) |
Sep 19, 2023 | 5.100 | 5.100 | 4.890 | 4.910 | 49,081 | -0.14(-2.77%) |
Sep 18, 2023 | 5.280 | 5.280 | 4.980 | 5.050 | 37,774 | -0.23(-4.36%) |
Sep 15, 2023 | 5.310 | 5.440 | 5.270 | 5.280 | 41,072 | -0.05(-0.94%) |
Sep 14, 2023 | 5.100 | 5.390 | 5.100 | 5.330 | 54,559 | +0.28(+5.54%) |
Sep 13, 2023 | 5.010 | 5.060 | 4.920 | 5.050 | 66,558 | +0.06(+1.20%) |
Sep 12, 2023 | 5.130 | 5.180 | 4.970 | 4.990 | 61,829 | -0.17(-3.29%) |
Sep 11, 2023 | 5.210 | 5.300 | 5.100 | 5.160 | 51,640 | -0.03(-0.58%) |
Sep 08, 2023 | 5.230 | 5.250 | 5.090 | 5.190 | 70,993 | -0.06(-1.14%) |
Sep 07, 2023 | 5.260 | 5.260 | 5.140 | 5.250 | 71,902 | -0.08(-1.50%) |
Sep 06, 2023 | 5.520 | 5.520 | 5.270 | 5.330 | 93,257 | -0.19(-3.44%) |
Sep 05, 2023 | 5.760 | 5.760 | 5.510 | 5.520 | 92,241 | -0.26(-4.50%) |
Sep 01, 2023 | 5.780 | 0 | -0.17(-2.86%) | |||
Aug 31, 2023 | 6.020 | 6.130 | 5.940 | 5.950 | 71,806 | -0.08(-1.33%) |
Aug 30, 2023 | 5.880 | 6.200 | 5.860 | 6.030 | 84,928 | +0.19(+3.25%) |
Aug 29, 2023 | 5.770 | 5.880 | 5.720 | 5.840 | 161,251 | +0.06(+1.04%) |
Aug 28, 2023 | 5.660 | 5.910 | 5.660 | 5.780 | 86,530 | +0.08(+1.40%) |
Aug 25, 2023 | 5.890 | 5.940 | 5.630 | 5.700 | 156,791 | -0.18(-3.06%) |
Aug 24, 2023 | 5.940 | 5.980 | 5.790 | 5.880 | 34,736 | -0.11(-1.84%) |
Aug 23, 2023 | 5.950 | 6.020 | 5.860 | 5.990 | 36,811 | +0.04(+0.67%) |
Aug 22, 2023 | 5.940 | 6.000 | 5.830 | 5.950 | 61,000 | +0.00(+0.00%) |
Aug 21, 2023 | 6.060 | 6.060 | 5.910 | 5.950 | 51,510 | -0.19(-3.09%) |
Aug 18, 2023 | 5.970 | 6.210 | 5.950 | 6.140 | 107,247 | +0.09(+1.49%) |
Aug 17, 2023 | 5.920 | 6.060 | 5.750 | 6.050 | 87,207 | +0.19(+3.24%) |
Aug 16, 2023 | 6.130 | 6.240 | 5.850 | 5.860 | 65,514 | -0.29(-4.72%) |
Aug 15, 2023 | 6.250 | 6.270 | 6.020 | 6.150 | 243,076 | -0.19(-3.00%) |
Aug 14, 2023 | 6.540 | 6.680 | 6.310 | 6.340 | 84,263 | -0.20(-3.06%) |
Aug 11, 2023 | 6.160 | 6.640 | 5.850 | 6.540 | 410,789 | +0.51(+8.46%) |
Aug 10, 2023 | 5.770 | 6.480 | 5.740 | 6.030 | 434,205 | -1.89(-23.86%) |
Aug 09, 2023 | 8.100 | 8.130 | 7.830 | 7.920 | 115,229 | -0.16(-1.98%) |
Aug 08, 2023 | 8.280 | 8.280 | 7.870 | 8.080 | 69,674 | -0.30(-3.58%) |
Aug 04, 2023 | 8.380 | 0 | +0.12(+1.45%) | |||
Aug 03, 2023 | 8.310 | 8.450 | 8.230 | 8.260 | 53,497 | -0.02(-0.24%) |
Aug 02, 2023 | 8.450 | 8.450 | 8.250 | 8.280 | 67,327 | -0.27(-3.16%) |
Aug 01, 2023 | 8.730 | 8.790 | 8.520 | 8.550 | 101,308 | -0.17(-1.95%) |
Jul 31, 2023 | 8.270 | 8.740 | 8.250 | 8.720 | 131,824 | +0.48(+5.83%) |
Jul 28, 2023 | 8.260 | 8.410 | 8.210 | 8.240 | 90,559 | +0.07(+0.86%) |
Jul 27, 2023 | 8.650 | 8.650 | 8.120 | 8.170 | 179,488 | -0.42(-4.89%) |
Jul 26, 2023 | 8.540 | 8.730 | 8.540 | 8.590 | 68,639 | +0.09(+1.06%) |
Jul 25, 2023 | 8.610 | 8.640 | 8.430 | 8.500 | 110,910 | -0.11(-1.28%) |
Jul 24, 2023 | 8.400 | 8.670 | 8.290 | 8.610 | 112,529 | +0.17(+2.01%) |
Jul 21, 2023 | 8.260 | 8.540 | 8.230 | 8.440 | 98,198 | +0.19(+2.30%) |
Jul 20, 2023 | 8.190 | 8.340 | 8.170 | 8.250 | 78,842 | +0.03(+0.36%) |
Jul 19, 2023 | 7.870 | 8.360 | 7.820 | 8.220 | 119,266 | +0.44(+5.66%) |
Jul 18, 2023 | 7.880 | 8.190 | 7.660 | 7.780 | 154,148 | -0.07(-0.89%) |
Jul 17, 2023 | 7.980 | 8.040 | 7.800 | 7.850 | 99,764 | -0.15(-1.88%) |
Jul 14, 2023 | 8.440 | 8.500 | 7.900 | 8.000 | 112,045 | -0.54(-6.32%) |
Jul 13, 2023 | 8.510 | 8.580 | 8.320 | 8.540 | 56,480 | +0.05(+0.59%) |
Jul 12, 2023 | 8.410 | 8.570 | 8.390 | 8.490 | 39,898 | +0.08(+0.95%) |
Jul 11, 2023 | 8.420 | 8.420 | 8.260 | 8.410 | 56,719 | -0.01(-0.12%) |
Jul 10, 2023 | 8.450 | 8.660 | 8.390 | 8.420 | 49,933 | -0.01(-0.12%) |
Jul 07, 2023 | 8.480 | 8.700 | 8.430 | 8.430 | 45,576 | -0.16(-1.86%) |
Jul 06, 2023 | 8.670 | 8.670 | 8.310 | 8.590 | 77,502 | -0.10(-1.15%) |
Jul 05, 2023 | 9.010 | 9.070 | 8.640 | 8.690 | 36,022 | -0.23(-2.58%) |
Jul 04, 2023 | 8.890 | 9.000 | 8.870 | 8.920 | 16,026 | +0.06(+0.68%) |
Jun 30, 2023 | 8.860 | 0 | +0.31(+3.63%) | |||
Jun 29, 2023 | 9.020 | 9.020 | 8.550 | 8.550 | 33,491 | -0.07(-0.81%) |
Jun 28, 2023 | 8.680 | 8.700 | 8.520 | 8.620 | 29,059 | -0.06(-0.69%) |
Jun 27, 2023 | 8.560 | 8.680 | 8.300 | 8.680 | 42,885 | +0.16(+1.88%) |
Jun 26, 2023 | 9.200 | 9.200 | 8.520 | 8.520 | 65,610 | -0.71(-7.69%) |
Jun 23, 2023 | 9.040 | 9.540 | 8.970 | 9.230 | 109,870 | +0.22(+2.44%) |
Jun 22, 2023 | 9.350 | 9.350 | 8.960 | 9.010 | 36,226 | -0.29(-3.12%) |
Jun 21, 2023 | 9.430 | 9.430 | 9.090 | 9.300 | 34,432 | -0.19(-2.00%) |
Jun 20, 2023 | 9.200 | 9.700 | 9.080 | 9.490 | 50,614 | +0.37(+4.06%) |
Jun 19, 2023 | 9.230 | 9.230 | 9.070 | 9.120 | 6,223 | -0.13(-1.41%) |
Jun 16, 2023 | 9.270 | 9.300 | 9.100 | 9.250 | 73,747 | +0.02(+0.22%) |
Jun 15, 2023 | 9.230 | 9.270 | 9.090 | 9.230 | 28,270 | +0.02(+0.22%) |
Jun 14, 2023 | 9.180 | 9.300 | 9.100 | 9.210 | 28,644 | +0.03(+0.33%) |
Jun 13, 2023 | 9.090 | 9.210 | 9.040 | 9.180 | 52,516 | +0.10(+1.10%) |
Jun 12, 2023 | 9.200 | 9.340 | 9.080 | 9.080 | 29,211 | -0.12(-1.30%) |
Jun 09, 2023 | 9.220 | 9.220 | 9.020 | 9.200 | 54,166 | -0.02(-0.22%) |
Jun 08, 2023 | 9.780 | 9.780 | 9.160 | 9.220 | 40,007 | -0.40(-4.16%) |
Jun 07, 2023 | 9.560 | 9.700 | 9.450 | 9.620 | 46,324 | +0.05(+0.52%) |
Jun 06, 2023 | 9.440 | 9.640 | 9.370 | 9.570 | 36,655 | +0.17(+1.81%) |
Jun 05, 2023 | 9.350 | 9.520 | 9.250 | 9.400 | 40,823 | +0.14(+1.51%) |
Jun 02, 2023 | 8.940 | 9.290 | 8.940 | 9.260 | 59,312 | +0.42(+4.75%) |