Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 7.380 | 7.390 | 7.231 | 7.350 | 32,793 | -0.10(-1.35%) |
Apr 29, 2024 | 7.490 | 7.540 | 7.322 | 7.450 | 38,481 | -0.22(-2.86%) |
Apr 26, 2024 | 7.690 | 7.730 | 7.470 | 7.670 | 9,435 | +0.10(+1.39%) |
Apr 25, 2024 | 7.520 | 7.590 | 7.520 | 7.565 | 107,258 | -0.17(-2.13%) |
Apr 24, 2024 | 7.750 | 7.780 | 7.720 | 7.730 | 27,261 | -0.11(-1.38%) |
Apr 23, 2024 | 7.780 | 7.850 | 7.770 | 7.838 | 30,781 | +0.18(+2.32%) |
Apr 22, 2024 | 7.670 | 7.760 | 7.650 | 7.660 | 21,663 | +0.02(+0.23%) |
Apr 19, 2024 | 7.655 | 7.680 | 7.625 | 7.643 | 30,994 | +0.00(+0.03%) |
Apr 18, 2024 | 7.656 | 7.690 | 7.590 | 7.640 | 15,095 | +0.00(+0.00%) |
Apr 17, 2024 | 7.670 | 7.700 | 7.610 | 7.640 | 15,367 | +0.13(+1.73%) |
Apr 16, 2024 | 7.590 | 7.652 | 7.510 | 7.510 | 48,467 | -0.11(-1.38%) |
Apr 15, 2024 | 7.600 | 7.670 | 7.570 | 7.615 | 24,242 | +0.03(+0.33%) |
Apr 12, 2024 | 7.590 | 7.600 | 7.520 | 7.590 | 7,755 | -0.06(-0.73%) |
Apr 11, 2024 | 7.597 | 7.650 | 7.560 | 7.646 | 17,410 | -0.02(-0.31%) |
Apr 10, 2024 | 7.710 | 7.720 | 7.660 | 7.670 | 34,583 | -0.17(-2.20%) |
Apr 09, 2024 | 7.910 | 7.920 | 7.820 | 7.843 | 100,071 | -0.09(-1.10%) |
Apr 08, 2024 | 7.960 | 7.990 | 7.930 | 7.930 | 50,384 | +0.06(+0.76%) |
Apr 05, 2024 | 7.870 | 7.927 | 7.850 | 7.870 | 62,485 | -0.19(-2.36%) |
Apr 04, 2024 | 8.140 | 8.160 | 8.050 | 8.060 | 13,618 | -0.10(-1.29%) |
Apr 03, 2024 | 8.080 | 8.190 | 8.080 | 8.165 | 11,538 | +0.05(+0.68%) |
Apr 02, 2024 | 8.080 | 8.110 | 8.060 | 8.110 | 126,603 | -0.03(-0.37%) |
Apr 01, 2024 | 8.190 | 8.190 | 7.960 | 8.140 | 47,970 | +0.03(+0.37%) |
Mar 28, 2024 | 8.140 | 8.150 | 8.090 | 8.110 | 21,893 | -0.06(-0.73%) |
Mar 27, 2024 | 8.170 | 8.210 | 8.130 | 8.170 | 13,000 | +0.10(+1.24%) |
Mar 26, 2024 | 8.100 | 8.130 | 8.070 | 8.070 | 11,752 | -0.06(-0.74%) |
Mar 25, 2024 | 8.130 | 8.150 | 8.080 | 8.130 | 21,559 | +0.04(+0.49%) |
Mar 22, 2024 | 8.190 | 8.190 | 8.090 | 8.090 | 18,772 | -0.09(-1.10%) |
Mar 21, 2024 | 8.230 | 8.245 | 8.180 | 8.180 | 189,571 | -0.04(-0.55%) |
Mar 20, 2024 | 8.120 | 8.270 | 8.120 | 8.225 | 18,979 | +0.11(+1.29%) |
Mar 19, 2024 | 8.078 | 8.120 | 8.040 | 8.120 | 30,496 | -0.03(-0.38%) |
Mar 18, 2024 | 8.120 | 8.170 | 8.090 | 8.151 | 40,512 | +0.10(+1.25%) |
Mar 15, 2024 | 8.100 | 8.120 | 8.050 | 8.050 | 18,713 | +0.09(+1.13%) |
Mar 14, 2024 | 8.020 | 8.050 | 7.960 | 7.960 | 9,847 | -0.12(-1.49%) |
Mar 13, 2024 | 8.050 | 8.080 | 8.020 | 8.080 | 13,881 | -0.02(-0.25%) |
Mar 12, 2024 | 8.010 | 8.100 | 8.010 | 8.100 | 34,106 | +0.03(+0.37%) |
Mar 11, 2024 | 8.000 | 8.070 | 8.000 | 8.070 | 11,157 | +0.14(+1.77%) |
Mar 08, 2024 | 7.955 | 7.990 | 7.920 | 7.930 | 20,518 | +0.04(+0.51%) |
Mar 07, 2024 | 7.920 | 7.960 | 7.860 | 7.890 | 26,150 | +0.05(+0.64%) |
Mar 06, 2024 | 7.860 | 7.869 | 7.800 | 7.840 | 68,498 | +0.02(+0.26%) |
Mar 05, 2024 | 7.860 | 7.860 | 7.810 | 7.820 | 17,306 | +0.03(+0.39%) |
Mar 04, 2024 | 7.730 | 7.800 | 7.730 | 7.790 | 22,515 | +0.02(+0.26%) |
Mar 01, 2024 | 7.740 | 7.800 | 7.740 | 7.770 | 31,055 | -0.10(-1.22%) |
Feb 29, 2024 | 7.890 | 7.900 | 7.830 | 7.866 | 18,778 | -0.08(-1.06%) |
Feb 28, 2024 | 7.900 | 7.990 | 7.870 | 7.950 | 21,372 | +0.03(+0.38%) |
Feb 27, 2024 | 7.830 | 7.960 | 7.830 | 7.920 | 12,672 | +0.58(+7.90%) |
Feb 26, 2024 | 7.300 | 7.400 | 7.291 | 7.340 | 13,536 | -0.05(-0.68%) |
Feb 23, 2024 | 7.330 | 7.400 | 7.330 | 7.390 | 22,348 | -0.11(-1.47%) |
Feb 22, 2024 | 7.490 | 7.529 | 7.450 | 7.500 | 11,224 | +0.00(+0.00%) |
Feb 21, 2024 | 7.465 | 7.500 | 7.454 | 7.500 | 19,853 | +0.08(+1.08%) |
Feb 20, 2024 | 7.435 | 7.435 | 7.400 | 7.420 | 18,058 | +0.11(+1.50%) |
Feb 16, 2024 | 7.330 | 7.400 | 7.310 | 7.310 | 17,354 | -0.06(-0.81%) |
Feb 15, 2024 | 7.320 | 7.370 | 7.318 | 7.370 | 23,088 | +0.24(+3.29%) |
Feb 14, 2024 | 7.100 | 7.159 | 7.085 | 7.135 | 31,066 | +0.13(+1.93%) |
Feb 13, 2024 | 7.040 | 7.080 | 6.980 | 7.000 | 12,156 | -0.11(-1.55%) |
Feb 12, 2024 | 7.095 | 7.115 | 7.070 | 7.110 | 12,158 | +0.01(+0.14%) |
Feb 09, 2024 | 7.040 | 7.100 | 7.020 | 7.100 | 22,278 | +0.06(+0.85%) |
Feb 08, 2024 | 7.040 | 7.070 | 7.010 | 7.040 | 25,708 | -0.11(-1.54%) |
Feb 07, 2024 | 7.150 | 7.173 | 7.100 | 7.150 | 62,015 | -0.11(-1.52%) |
Feb 06, 2024 | 7.200 | 7.260 | 7.200 | 7.260 | 11,695 | +0.06(+0.83%) |
Feb 05, 2024 | 7.175 | 7.230 | 7.160 | 7.200 | 25,878 | -0.08(-1.10%) |
Feb 02, 2024 | 7.235 | 7.290 | 7.230 | 7.280 | 9,379 | -0.02(-0.27%) |
Feb 01, 2024 | 7.280 | 7.340 | 7.265 | 7.300 | 28,650 | +0.05(+0.69%) |
Jan 31, 2024 | 7.335 | 7.353 | 7.250 | 7.250 | 17,318 | -0.08(-1.09%) |
Jan 30, 2024 | 7.290 | 7.330 | 7.290 | 7.330 | 10,402 | +0.01(+0.14%) |
Jan 29, 2024 | 7.360 | 7.380 | 7.310 | 7.320 | 76,564 | -0.27(-3.56%) |
Jan 26, 2024 | 7.600 | 7.605 | 7.570 | 7.590 | 12,123 | -0.02(-0.26%) |
Jan 25, 2024 | 7.550 | 7.610 | 7.510 | 7.610 | 7,339 | +0.07(+0.93%) |
Jan 24, 2024 | 7.610 | 7.610 | 7.540 | 7.540 | 23,417 | +0.04(+0.53%) |
Jan 23, 2024 | 7.505 | 7.505 | 7.430 | 7.500 | 65,228 | -0.13(-1.70%) |
Jan 22, 2024 | 7.610 | 7.630 | 7.600 | 7.630 | 58,154 | +0.12(+1.60%) |
Jan 19, 2024 | 7.525 | 7.540 | 7.480 | 7.510 | 19,866 | -0.02(-0.27%) |
Jan 18, 2024 | 7.460 | 7.530 | 7.440 | 7.530 | 81,553 | +0.00(+0.00%) |
Jan 17, 2024 | 7.500 | 7.530 | 7.470 | 7.530 | 19,599 | -0.12(-1.57%) |
Jan 16, 2024 | 7.650 | 7.690 | 7.625 | 7.650 | 14,768 | -0.16(-2.05%) |
Jan 12, 2024 | 7.795 | 7.820 | 7.768 | 7.810 | 24,926 | +0.03(+0.42%) |
Jan 11, 2024 | 7.750 | 7.830 | 7.710 | 7.777 | 71,296 | +0.04(+0.48%) |
Jan 10, 2024 | 7.700 | 7.770 | 7.700 | 7.740 | 21,698 | +0.02(+0.19%) |
Jan 09, 2024 | 7.710 | 7.750 | 7.690 | 7.725 | 80,098 | -0.02(-0.26%) |
Jan 08, 2024 | 7.680 | 7.779 | 7.680 | 7.745 | 9,898 | +0.14(+1.84%) |
Jan 05, 2024 | 7.644 | 7.670 | 7.580 | 7.605 | 11,920 | -0.00(-0.07%) |
Jan 04, 2024 | 7.575 | 7.610 | 7.564 | 7.610 | 39,410 | +0.16(+2.08%) |
Jan 03, 2024 | 7.420 | 7.480 | 7.420 | 7.455 | 42,468 | -0.05(-0.73%) |
Jan 02, 2024 | 7.510 | 7.560 | 7.510 | 7.510 | 28,017 | +0.01(+0.13%) |
Dec 29, 2023 | 7.500 | 7.520 | 7.470 | 7.500 | 25,816 | -0.08(-1.06%) |
Dec 28, 2023 | 7.520 | 7.580 | 7.503 | 7.580 | 48,216 | +0.03(+0.40%) |
Dec 27, 2023 | 7.520 | 7.580 | 7.515 | 7.550 | 9,138 | +0.03(+0.46%) |
Dec 26, 2023 | 7.462 | 7.620 | 7.410 | 7.516 | 13,946 | +0.03(+0.34%) |
Dec 22, 2023 | 7.510 | 7.525 | 7.470 | 7.490 | 24,173 | -0.04(-0.60%) |
Dec 21, 2023 | 7.460 | 7.550 | 7.460 | 7.535 | 22,832 | +0.09(+1.21%) |
Dec 20, 2023 | 7.465 | 7.500 | 7.445 | 7.445 | 19,862 | -0.04(-0.47%) |
Dec 19, 2023 | 7.440 | 7.480 | 7.440 | 7.480 | 14,862 | +0.01(+0.17%) |
Dec 18, 2023 | 7.530 | 7.530 | 7.450 | 7.468 | 16,592 | -0.21(-2.70%) |
Dec 15, 2023 | 7.695 | 7.710 | 7.660 | 7.675 | 10,724 | -0.11(-1.41%) |
Dec 14, 2023 | 7.815 | 7.820 | 7.750 | 7.785 | 41,453 | +0.02(+0.26%) |
Dec 13, 2023 | 7.710 | 7.790 | 7.680 | 7.765 | 3,952 | +0.06(+0.73%) |
Dec 12, 2023 | 7.740 | 7.740 | 7.690 | 7.709 | 11,129 | -0.04(-0.53%) |
Dec 11, 2023 | 7.700 | 7.750 | 7.700 | 7.750 | 19,367 | +0.09(+1.17%) |
Dec 08, 2023 | 7.662 | 7.730 | 7.660 | 7.660 | 59,523 | -0.04(-0.52%) |
Dec 07, 2023 | 7.640 | 7.700 | 7.628 | 7.700 | 28,786 | +0.09(+1.18%) |
Dec 06, 2023 | 7.640 | 7.640 | 7.570 | 7.610 | 20,182 | +0.11(+1.47%) |
Dec 05, 2023 | 7.480 | 7.529 | 7.480 | 7.500 | 10,366 | -0.00(-0.07%) |
Dec 04, 2023 | 7.490 | 7.530 | 7.470 | 7.505 | 37,091 | -0.12(-1.51%) |
Dec 01, 2023 | 7.580 | 7.620 | 7.540 | 7.620 | 8,764 | +0.07(+0.86%) |
Nov 30, 2023 | 7.610 | 7.610 | 7.540 | 7.555 | 22,770 | -0.12(-1.50%) |
Nov 29, 2023 | 7.630 | 7.699 | 7.610 | 7.670 | 8,550 | +0.05(+0.68%) |
Nov 28, 2023 | 7.600 | 7.650 | 7.600 | 7.618 | 54,781 | +0.02(+0.24%) |
Nov 27, 2023 | 7.565 | 7.609 | 7.560 | 7.600 | 11,908 | +0.00(+0.00%) |
Nov 24, 2023 | 7.550 | 7.600 | 7.550 | 7.600 | 16,122 | +0.10(+1.40%) |
Nov 22, 2023 | 7.465 | 7.500 | 7.465 | 7.495 | 20,373 | +0.01(+0.20%) |
Nov 21, 2023 | 7.540 | 7.540 | 7.480 | 7.480 | 19,611 | -0.02(-0.33%) |
Nov 20, 2023 | 7.510 | 7.539 | 7.480 | 7.505 | 12,853 | -0.01(-0.20%) |
Nov 17, 2023 | 7.525 | 7.570 | 7.520 | 7.520 | 15,141 | +0.05(+0.67%) |
Nov 16, 2023 | 7.540 | 7.540 | 7.450 | 7.470 | 12,931 | -0.03(-0.40%) |
Nov 15, 2023 | 7.490 | 7.532 | 7.490 | 7.500 | 10,650 | +0.03(+0.40%) |
Nov 14, 2023 | 7.450 | 7.490 | 7.430 | 7.470 | 5,691 | +0.19(+2.61%) |
Nov 13, 2023 | 7.270 | 7.320 | 7.270 | 7.280 | 19,347 | +0.04(+0.55%) |
Nov 10, 2023 | 7.195 | 7.240 | 7.178 | 7.240 | 9,996 | +0.10(+1.40%) |
Nov 09, 2023 | 7.200 | 7.210 | 7.140 | 7.140 | 11,475 | -0.02(-0.25%) |
Nov 08, 2023 | 7.160 | 7.165 | 7.130 | 7.158 | 18,525 | +0.05(+0.68%) |
Nov 07, 2023 | 7.090 | 7.129 | 7.080 | 7.110 | 26,777 | -0.01(-0.08%) |
Nov 06, 2023 | 7.120 | 7.130 | 7.100 | 7.116 | 17,391 | -0.01(-0.20%) |
Nov 03, 2023 | 7.160 | 7.160 | 7.130 | 7.130 | 35,307 | +0.09(+1.28%) |
Nov 02, 2023 | 7.040 | 7.040 | 7.005 | 7.040 | 10,113 | +0.11(+1.59%) |
Nov 01, 2023 | 6.920 | 6.950 | 6.893 | 6.930 | 13,772 | -0.04(-0.57%) |
Oct 31, 2023 | 7.002 | 7.015 | 6.940 | 6.970 | 44,430 | +0.31(+4.65%) |
Oct 30, 2023 | 6.684 | 6.725 | 6.660 | 6.660 | 22,747 | +0.06(+0.91%) |
Oct 27, 2023 | 6.610 | 6.640 | 6.570 | 6.600 | 25,693 | +0.03(+0.46%) |
Oct 26, 2023 | 6.560 | 6.590 | 6.480 | 6.570 | 38,598 | +0.03(+0.46%) |
Oct 25, 2023 | 6.560 | 6.584 | 6.520 | 6.540 | 26,004 | -0.07(-1.06%) |
Oct 24, 2023 | 6.640 | 6.680 | 6.600 | 6.610 | 48,370 | -0.08(-1.20%) |
Oct 23, 2023 | 6.610 | 6.690 | 6.600 | 6.690 | 23,816 | +0.12(+1.83%) |
Oct 20, 2023 | 6.530 | 6.590 | 6.491 | 6.570 | 19,204 | +0.01(+0.15%) |
Oct 19, 2023 | 6.550 | 6.669 | 6.550 | 6.560 | 20,267 | -0.06(-0.91%) |
Oct 18, 2023 | 6.680 | 6.680 | 6.580 | 6.620 | 22,288 | -0.11(-1.63%) |
Oct 17, 2023 | 6.750 | 6.785 | 6.730 | 6.730 | 57,310 | -0.04(-0.59%) |
Oct 16, 2023 | 6.700 | 6.770 | 6.700 | 6.770 | 13,099 | +0.08(+1.20%) |
Oct 13, 2023 | 6.740 | 6.750 | 6.690 | 6.690 | 24,941 | -0.03(-0.45%) |
Oct 12, 2023 | 6.724 | 6.759 | 6.660 | 6.720 | 10,021 | -0.12(-1.68%) |
Oct 11, 2023 | 6.855 | 6.860 | 6.800 | 6.835 | 42,065 | -0.06(-0.87%) |
Oct 10, 2023 | 6.890 | 6.930 | 6.890 | 6.895 | 12,654 | +0.03(+0.51%) |
Oct 09, 2023 | 6.780 | 6.870 | 6.780 | 6.860 | 14,959 | -0.03(-0.44%) |
Oct 06, 2023 | 6.870 | 6.890 | 6.770 | 6.890 | 11,552 | +0.20(+2.93%) |
Oct 05, 2023 | 6.655 | 6.710 | 6.610 | 6.694 | 17,387 | -0.00(-0.01%) |
Oct 04, 2023 | 6.714 | 6.730 | 6.660 | 6.695 | 28,553 | +0.06(+0.83%) |
Oct 03, 2023 | 6.700 | 6.700 | 6.620 | 6.640 | 230,232 | -0.16(-2.35%) |
Oct 02, 2023 | 6.870 | 6.870 | 6.800 | 6.800 | 21,702 | -0.16(-2.30%) |
Sep 29, 2023 | 6.995 | 7.000 | 6.920 | 6.960 | 121,058 | -0.01(-0.14%) |
Sep 28, 2023 | 6.940 | 6.970 | 6.900 | 6.970 | 18,529 | +0.02(+0.29%) |
Sep 27, 2023 | 6.930 | 6.960 | 6.890 | 6.950 | 105,477 | +0.01(+0.14%) |
Sep 26, 2023 | 7.000 | 7.016 | 6.940 | 6.940 | 27,918 | -0.11(-1.56%) |
Sep 25, 2023 | 6.995 | 7.060 | 7.000 | 7.050 | 50,713 | +0.04(+0.57%) |
Sep 22, 2023 | 7.075 | 7.120 | 7.010 | 7.010 | 27,735 | -0.16(-2.23%) |
Sep 21, 2023 | 7.140 | 7.170 | 7.120 | 7.170 | 12,062 | +0.00(+0.00%) |
Sep 20, 2023 | 7.245 | 7.289 | 7.159 | 7.170 | 26,065 | +0.00(+0.00%) |
Sep 19, 2023 | 7.104 | 7.170 | 7.090 | 7.170 | 25,208 | +0.09(+1.30%) |
Sep 18, 2023 | 7.040 | 7.130 | 7.040 | 7.078 | 10,359 | +0.06(+0.83%) |
Sep 15, 2023 | 7.080 | 7.100 | 7.020 | 7.020 | 20,258 | +0.04(+0.63%) |
Sep 14, 2023 | 6.977 | 7.020 | 6.940 | 6.976 | 6,674 | +0.12(+1.69%) |
Sep 13, 2023 | 6.850 | 6.893 | 6.830 | 6.860 | 20,426 | -0.05(-0.72%) |
Sep 12, 2023 | 6.840 | 6.930 | 6.840 | 6.910 | 28,032 | +0.07(+1.02%) |
Sep 11, 2023 | 6.831 | 6.880 | 6.820 | 6.840 | 10,967 | +0.11(+1.63%) |
Sep 08, 2023 | 6.760 | 6.810 | 6.730 | 6.730 | 7,510 | +0.05(+0.75%) |
Sep 07, 2023 | 6.700 | 6.770 | 6.660 | 6.680 | 42,641 | -0.03(-0.45%) |
Sep 06, 2023 | 6.712 | 6.730 | 6.680 | 6.710 | 11,538 | +0.01(+0.15%) |
Sep 05, 2023 | 6.654 | 6.700 | 6.620 | 6.700 | 8,782 | -0.09(-1.33%) |
Sep 01, 2023 | 6.872 | 6.872 | 6.790 | 6.790 | 7,719 | -0.07(-1.02%) |
Aug 31, 2023 | 6.885 | 6.910 | 6.800 | 6.860 | 23,103 | -0.09(-1.29%) |
Aug 30, 2023 | 6.910 | 6.950 | 6.890 | 6.950 | 21,363 | +0.10(+1.46%) |
Aug 29, 2023 | 6.830 | 6.900 | 6.820 | 6.850 | 13,907 | +0.07(+1.00%) |
Aug 28, 2023 | 6.790 | 6.815 | 6.770 | 6.782 | 23,004 | +0.02(+0.33%) |
Aug 25, 2023 | 6.740 | 6.760 | 6.680 | 6.760 | 12,601 | +0.01(+0.15%) |
Aug 24, 2023 | 6.770 | 6.780 | 6.700 | 6.750 | 25,603 | -0.02(-0.35%) |
Aug 23, 2023 | 6.750 | 6.810 | 6.750 | 6.774 | 10,874 | +0.02(+0.36%) |
Aug 22, 2023 | 6.756 | 6.780 | 6.737 | 6.750 | 21,068 | -0.03(-0.44%) |
Aug 21, 2023 | 6.730 | 6.780 | 6.690 | 6.780 | 11,130 | +0.05(+0.74%) |
Aug 18, 2023 | 6.685 | 6.780 | 6.685 | 6.730 | 41,982 | +0.03(+0.45%) |
Aug 17, 2023 | 6.760 | 6.770 | 6.700 | 6.700 | 18,424 | -0.10(-1.47%) |
Aug 16, 2023 | 6.790 | 6.820 | 6.750 | 6.800 | 16,261 | -0.12(-1.73%) |
Aug 15, 2023 | 6.895 | 6.970 | 6.850 | 6.920 | 10,290 | -0.04(-0.57%) |
Aug 14, 2023 | 6.905 | 6.990 | 6.905 | 6.960 | 25,365 | +0.02(+0.29%) |
Aug 11, 2023 | 6.910 | 6.970 | 6.860 | 6.940 | 20,301 | -0.08(-1.14%) |
Aug 10, 2023 | 7.075 | 7.080 | 7.020 | 7.020 | 36,533 | -0.02(-0.28%) |
Aug 09, 2023 | 7.005 | 7.040 | 6.980 | 7.040 | 18,994 | +0.11(+1.59%) |
Aug 08, 2023 | 6.950 | 7.000 | 6.930 | 6.930 | 18,987 | -0.16(-2.26%) |
Aug 07, 2023 | 7.030 | 7.090 | 7.030 | 7.090 | 9,599 | +0.04(+0.55%) |
Aug 04, 2023 | 7.060 | 7.149 | 7.051 | 7.051 | 9,434 | -0.02(-0.26%) |
Aug 03, 2023 | 6.980 | 7.070 | 6.980 | 7.070 | 17,160 | +0.14(+2.02%) |
Aug 02, 2023 | 6.955 | 6.970 | 6.880 | 6.930 | 19,088 | -0.20(-2.81%) |
Aug 01, 2023 | 7.090 | 7.130 | 7.080 | 7.130 | 19,593 | -0.04(-0.56%) |
Jul 31, 2023 | 7.223 | 7.240 | 7.110 | 7.170 | 15,840 | -0.16(-2.18%) |
Jul 28, 2023 | 7.197 | 7.380 | 7.197 | 7.330 | 190,287 | +0.38(+5.39%) |
Jul 27, 2023 | 7.020 | 7.020 | 6.930 | 6.955 | 997,075 | -0.06(-0.93%) |
Jul 26, 2023 | 7.000 | 7.050 | 6.970 | 7.020 | 393,777 | +0.08(+1.15%) |
Jul 25, 2023 | 6.990 | 7.030 | 6.940 | 6.940 | 41,332 | -0.11(-1.56%) |
Jul 24, 2023 | 7.040 | 7.070 | 7.025 | 7.050 | 19,847 | +0.03(+0.43%) |
Jul 21, 2023 | 6.985 | 7.027 | 6.970 | 7.020 | 3,569 | +0.01(+0.18%) |
Jul 20, 2023 | 7.055 | 7.055 | 6.990 | 7.008 | 7,703 | -0.02(-0.32%) |
Jul 19, 2023 | 7.020 | 7.030 | 6.940 | 7.030 | 135,961 | +0.11(+1.53%) |
Jul 18, 2023 | 6.890 | 6.940 | 6.880 | 6.924 | 747,676 | +0.12(+1.83%) |
Jul 17, 2023 | 6.805 | 6.860 | 6.790 | 6.800 | 458,401 | -0.01(-0.15%) |
Jul 14, 2023 | 6.833 | 6.850 | 6.770 | 6.810 | 560,637 | -0.01(-0.15%) |
Jul 13, 2023 | 6.739 | 6.820 | 6.735 | 6.820 | 5,778 | +0.19(+2.87%) |
Jul 12, 2023 | 6.620 | 6.630 | 6.580 | 6.630 | 6,172 | +0.09(+1.38%) |
Jul 11, 2023 | 6.463 | 6.540 | 6.460 | 6.540 | 36,845 | +0.13(+2.03%) |
Jul 10, 2023 | 6.370 | 6.410 | 6.360 | 6.410 | 61,243 | -0.02(-0.31%) |
Jul 07, 2023 | 6.380 | 6.430 | 6.380 | 6.430 | 21,820 | +0.08(+1.26%) |
Jul 06, 2023 | 6.290 | 6.350 | 6.260 | 6.350 | 25,073 | -0.13(-2.01%) |
Jul 05, 2023 | 6.510 | 6.530 | 6.450 | 6.480 | 38,604 | -0.21(-3.21%) |
Jul 03, 2023 | 6.669 | 6.700 | 6.660 | 6.695 | 6,688 | +0.03(+0.37%) |
Jun 30, 2023 | 6.660 | 6.699 | 6.640 | 6.670 | 11,707 | +0.03(+0.45%) |
Jun 29, 2023 | 6.620 | 6.640 | 6.590 | 6.640 | 16,142 | +0.09(+1.37%) |
Jun 28, 2023 | 6.540 | 6.600 | 6.520 | 6.550 | 14,241 | +0.01(+0.15%) |
Jun 27, 2023 | 6.430 | 6.540 | 6.430 | 6.540 | 31,826 | +0.13(+2.03%) |
Jun 26, 2023 | 6.370 | 6.489 | 6.361 | 6.410 | 31,266 | +0.01(+0.11%) |
Jun 23, 2023 | 6.405 | 6.430 | 6.370 | 6.403 | 17,600 | -0.09(-1.34%) |
Jun 22, 2023 | 6.484 | 6.520 | 6.450 | 6.490 | 15,024 | -0.06(-0.92%) |
Jun 21, 2023 | 6.460 | 6.550 | 6.450 | 6.550 | 24,939 | +0.07(+1.08%) |
Jun 20, 2023 | 6.485 | 6.530 | 6.470 | 6.480 | 7,236 | -0.16(-2.41%) |
Jun 16, 2023 | 6.590 | 6.640 | 6.590 | 6.640 | 6,563 | +0.05(+0.76%) |
Jun 15, 2023 | 6.560 | 6.590 | 6.510 | 6.590 | 17,679 | +0.12(+1.85%) |
Jun 14, 2023 | 6.500 | 6.530 | 6.410 | 6.470 | 14,894 | +0.08(+1.25%) |
Jun 13, 2023 | 6.430 | 6.440 | 6.380 | 6.390 | 64,061 | -0.07(-1.08%) |
Jun 12, 2023 | 6.470 | 6.470 | 6.420 | 6.460 | 31,213 | -0.03(-0.46%) |
Jun 09, 2023 | 6.485 | 6.525 | 6.470 | 6.490 | 43,443 | +0.00(+0.00%) |
Jun 08, 2023 | 6.470 | 6.540 | 6.470 | 6.490 | 16,290 | +0.05(+0.78%) |
Jun 07, 2023 | 6.470 | 6.480 | 6.400 | 6.440 | 38,140 | +0.06(+0.94%) |
Jun 06, 2023 | 6.430 | 6.430 | 6.380 | 6.380 | 48,404 | -0.07(-1.09%) |
Jun 05, 2023 | 6.450 | 6.460 | 6.410 | 6.450 | 13,590 | +0.00(+0.00%) |
Jun 02, 2023 | 6.480 | 6.500 | 6.450 | 6.450 | 4,950 | -0.03(-0.46%) |
Jun 01, 2023 | 6.460 | 6.480 | 6.430 | 6.480 | 72,282 | +0.10(+1.57%) |
May 31, 2023 | 6.380 | 6.380 | 6.310 | 6.380 | 27,200 | -0.04(-0.62%) |
May 30, 2023 | 6.470 | 6.480 | 6.420 | 6.420 | 11,683 | -0.02(-0.25%) |
May 26, 2023 | 6.480 | 6.480 | 6.420 | 6.436 | 14,685 | +0.04(+0.56%) |
May 25, 2023 | 6.420 | 6.450 | 6.400 | 6.400 | 28,351 | -0.08(-1.23%) |
May 24, 2023 | 6.502 | 6.530 | 6.480 | 6.480 | 27,857 | -0.08(-1.22%) |
May 23, 2023 | 6.540 | 6.570 | 6.530 | 6.560 | 1,254,032 | +0.01(+0.15%) |
May 22, 2023 | 6.570 | 6.620 | 6.550 | 6.550 | 751,045 | -0.14(-2.09%) |
May 19, 2023 | 6.660 | 6.690 | 6.650 | 6.690 | 511,093 | +0.10(+1.52%) |
May 18, 2023 | 6.580 | 6.610 | 6.545 | 6.590 | 24,406 | +0.01(+0.15%) |
May 17, 2023 | 6.590 | 6.600 | 6.573 | 6.580 | 21,877 | -0.04(-0.53%) |
May 16, 2023 | 6.710 | 6.710 | 6.610 | 6.615 | 19,378 | -0.27(-3.99%) |
May 15, 2023 | 6.907 | 6.989 | 6.840 | 6.890 | 8,654 | +0.01(+0.15%) |
May 12, 2023 | 6.847 | 6.880 | 6.790 | 6.880 | 11,785 | -0.02(-0.29%) |
May 11, 2023 | 6.840 | 6.900 | 6.830 | 6.900 | 3,788 | -0.06(-0.86%) |
May 10, 2023 | 6.970 | 7.030 | 6.950 | 6.960 | 15,763 | -0.06(-0.85%) |
May 09, 2023 | 6.960 | 7.070 | 6.960 | 7.020 | 22,836 | -0.02(-0.28%) |
May 08, 2023 | 7.050 | 7.090 | 7.000 | 7.040 | 4,842 | +0.08(+1.15%) |
May 05, 2023 | 6.850 | 6.960 | 6.850 | 6.960 | 7,934 | +0.11(+1.63%) |
May 04, 2023 | 6.850 | 6.920 | 6.825 | 6.848 | 16,192 | -0.05(-0.75%) |
May 03, 2023 | 6.860 | 6.912 | 6.860 | 6.900 | 6,712 | -0.03(-0.43%) |
May 02, 2023 | 6.960 | 6.960 | 6.730 | 6.930 | 15,475 | -0.09(-1.28%) |