Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 4.990 | 5.240 | 4.860 | 4.960 | 20,208 | -0.18(-3.45%) |
Apr 29, 2024 | 5.190 | 5.200 | 5.035 | 5.138 | 2,385 | -0.01(-0.24%) |
Apr 26, 2024 | 4.820 | 5.150 | 4.820 | 5.150 | 6,420 | +0.14(+2.79%) |
Apr 25, 2024 | 5.180 | 5.180 | 4.970 | 5.010 | 8,010 | -0.13(-2.53%) |
Apr 24, 2024 | 5.020 | 5.140 | 4.990 | 5.140 | 1,384 | +0.28(+5.76%) |
Apr 23, 2024 | 5.010 | 5.185 | 4.860 | 4.860 | 15,873 | -0.36(-6.90%) |
Apr 22, 2024 | 4.990 | 5.280 | 4.897 | 5.220 | 1,271 | +0.34(+6.97%) |
Apr 19, 2024 | 4.900 | 4.900 | 4.880 | 4.880 | 1,234 | -0.15(-2.98%) |
Apr 18, 2024 | 5.030 | 5.030 | 5.030 | 5.030 | 658 | +0.03(+0.60%) |
Apr 17, 2024 | 5.000 | 5.000 | 5.000 | 5.000 | 1,732 | +0.00(+0.00%) |
Apr 16, 2024 | 4.800 | 5.010 | 4.760 | 5.000 | 7,619 | +0.18(+3.73%) |
Apr 15, 2024 | 5.170 | 5.170 | 4.810 | 4.820 | 21,253 | -0.30(-5.86%) |
Apr 12, 2024 | 5.270 | 5.270 | 4.970 | 5.120 | 1,166 | +0.11(+2.09%) |
Apr 11, 2024 | 5.010 | 5.170 | 4.870 | 5.015 | 16,076 | -0.07(-1.28%) |
Apr 10, 2024 | 5.360 | 5.360 | 4.910 | 5.080 | 10,308 | -0.25(-4.69%) |
Apr 09, 2024 | 5.550 | 5.600 | 5.330 | 5.330 | 6,614 | -0.22(-3.96%) |
Apr 08, 2024 | 5.530 | 5.810 | 5.530 | 5.550 | 1,943 | +0.02(+0.36%) |
Apr 05, 2024 | 5.600 | 5.700 | 5.530 | 5.530 | 4,801 | -0.15(-2.64%) |
Apr 04, 2024 | 5.680 | 5.690 | 5.580 | 5.680 | 3,155 | -0.07(-1.22%) |
Apr 03, 2024 | 5.940 | 5.940 | 5.510 | 5.750 | 5,821 | -0.14(-2.38%) |
Apr 02, 2024 | 5.810 | 6.000 | 5.640 | 5.890 | 3,197 | +0.09(+1.55%) |
Apr 01, 2024 | 5.510 | 5.800 | 5.510 | 5.800 | 3,765 | +0.29(+5.26%) |
Mar 28, 2024 | 5.740 | 5.810 | 5.510 | 5.510 | 13,197 | -0.48(-8.01%) |
Mar 27, 2024 | 5.610 | 6.080 | 5.610 | 5.990 | 5,427 | +0.04(+0.67%) |
Mar 26, 2024 | 5.650 | 6.080 | 5.650 | 5.950 | 8,513 | +0.05(+0.85%) |
Mar 25, 2024 | 5.820 | 6.170 | 5.810 | 5.900 | 7,958 | -0.10(-1.67%) |
Mar 22, 2024 | 6.000 | 6.000 | 6.000 | 6.000 | 1,639 | -0.07(-1.15%) |
Mar 21, 2024 | 6.120 | 6.210 | 5.610 | 6.070 | 23,773 | +0.25(+4.30%) |
Mar 20, 2024 | 5.820 | 5.820 | 5.820 | 5.820 | 1,092 | -0.06(-1.02%) |
Mar 19, 2024 | 6.015 | 6.095 | 5.880 | 5.880 | 5,478 | +0.10(+1.73%) |
Mar 18, 2024 | 6.040 | 6.130 | 5.620 | 5.780 | 3,249 | -0.10(-1.70%) |
Mar 15, 2024 | 5.600 | 5.880 | 5.600 | 5.880 | 2,356 | +0.27(+4.81%) |
Mar 14, 2024 | 5.650 | 5.650 | 5.610 | 5.610 | 3,120 | +0.05(+0.90%) |
Mar 13, 2024 | 5.560 | 5.650 | 5.560 | 5.560 | 1,193 | -0.03(-0.54%) |
Mar 12, 2024 | 5.610 | 5.720 | 5.590 | 5.590 | 4,915 | -0.11(-1.93%) |
Mar 11, 2024 | 5.720 | 5.720 | 5.600 | 5.700 | 2,982 | +0.09(+1.60%) |
Mar 08, 2024 | 5.640 | 5.850 | 5.610 | 5.610 | 8,646 | -0.03(-0.53%) |
Mar 07, 2024 | 5.620 | 5.750 | 5.620 | 5.640 | 4,821 | +0.02(+0.36%) |
Mar 06, 2024 | 5.650 | 5.700 | 5.620 | 5.620 | 4,027 | -0.04(-0.71%) |
Mar 05, 2024 | 5.650 | 5.680 | 5.650 | 5.660 | 3,463 | +0.00(+0.00%) |
Mar 04, 2024 | 5.670 | 5.700 | 5.650 | 5.660 | 5,723 | -0.01(-0.18%) |
Mar 01, 2024 | 5.670 | 5.800 | 5.670 | 5.670 | 2,848 | -0.17(-2.83%) |
Feb 29, 2024 | 5.680 | 5.835 | 5.660 | 5.835 | 12,170 | +0.16(+2.73%) |
Feb 28, 2024 | 5.850 | 5.850 | 5.680 | 5.680 | 10,974 | -0.19(-3.24%) |
Feb 27, 2024 | 5.850 | 5.900 | 5.850 | 5.870 | 4,197 | +0.01(+0.17%) |
Feb 26, 2024 | 5.960 | 6.050 | 5.830 | 5.860 | 2,885 | -0.04(-0.68%) |
Feb 23, 2024 | 6.000 | 6.000 | 5.900 | 5.900 | 570 | +0.01(+0.17%) |
Feb 22, 2024 | 5.910 | 5.945 | 5.850 | 5.890 | 9,785 | -0.10(-1.67%) |
Feb 21, 2024 | 5.980 | 6.045 | 5.920 | 5.990 | 7,665 | -0.02(-0.33%) |
Feb 20, 2024 | 5.920 | 6.020 | 5.920 | 6.010 | 3,774 | +0.05(+0.84%) |
Feb 16, 2024 | 6.090 | 6.150 | 5.905 | 5.960 | 16,947 | -0.29(-4.64%) |
Feb 15, 2024 | 6.150 | 6.335 | 6.080 | 6.250 | 5,346 | -0.04(-0.64%) |
Feb 14, 2024 | 6.120 | 6.290 | 6.120 | 6.290 | 1,577 | -0.06(-0.94%) |
Feb 13, 2024 | 6.090 | 6.380 | 6.080 | 6.350 | 1,887 | +0.06(+0.95%) |
Feb 12, 2024 | 6.070 | 6.400 | 6.070 | 6.290 | 3,946 | +0.00(+0.00%) |
Feb 09, 2024 | 6.030 | 6.290 | 6.030 | 6.290 | 6,235 | +0.21(+3.45%) |
Feb 08, 2024 | 6.120 | 6.130 | 6.050 | 6.080 | 1,879 | -0.16(-2.56%) |
Feb 07, 2024 | 6.060 | 6.245 | 6.000 | 6.240 | 3,603 | +0.04(+0.65%) |
Feb 06, 2024 | 6.100 | 6.300 | 6.020 | 6.200 | 2,476 | -0.04(-0.64%) |
Feb 05, 2024 | 6.250 | 6.340 | 6.020 | 6.240 | 2,759 | -0.04(-0.64%) |
Feb 02, 2024 | 6.280 | 6.365 | 6.040 | 6.280 | 3,436 | +0.04(+0.64%) |
Feb 01, 2024 | 6.100 | 6.250 | 6.030 | 6.240 | 4,467 | +0.14(+2.30%) |
Jan 31, 2024 | 6.090 | 6.240 | 6.080 | 6.100 | 3,367 | -0.16(-2.56%) |
Jan 30, 2024 | 6.390 | 6.390 | 6.090 | 6.260 | 2,065 | +0.05(+0.88%) |
Jan 29, 2024 | 6.010 | 6.240 | 6.010 | 6.205 | 3,862 | -0.14(-2.28%) |
Jan 26, 2024 | 6.340 | 6.400 | 6.000 | 6.350 | 12,506 | +0.10(+1.60%) |
Jan 25, 2024 | 6.250 | 6.250 | 6.210 | 6.250 | 5,964 | +0.00(+0.00%) |
Jan 24, 2024 | 6.180 | 6.250 | 6.160 | 6.250 | 6,211 | +0.03(+0.40%) |
Jan 23, 2024 | 6.280 | 6.384 | 6.225 | 6.225 | 34,165 | -0.15(-2.28%) |
Jan 22, 2024 | 6.270 | 6.500 | 6.270 | 6.370 | 3,953 | +0.10(+1.59%) |
Jan 19, 2024 | 6.375 | 6.375 | 6.270 | 6.270 | 1,756 | -0.22(-3.32%) |
Jan 18, 2024 | 6.160 | 6.725 | 6.160 | 6.485 | 1,523 | +0.29(+4.77%) |
Jan 17, 2024 | 6.110 | 6.500 | 6.110 | 6.190 | 6,581 | -0.01(-0.16%) |
Jan 16, 2024 | 6.240 | 6.240 | 6.200 | 6.200 | 1,685 | -0.08(-1.27%) |
Jan 12, 2024 | 6.350 | 6.535 | 6.160 | 6.280 | 2,421 | -0.12(-1.88%) |
Jan 11, 2024 | 6.450 | 6.450 | 6.400 | 6.400 | 1,554 | -0.20(-3.03%) |
Jan 10, 2024 | 6.850 | 6.850 | 6.600 | 6.600 | 1,429 | -0.37(-5.31%) |
Jan 09, 2024 | 7.000 | 7.000 | 6.970 | 6.970 | 1,010 | -0.03(-0.44%) |
Jan 08, 2024 | 7.050 | 7.050 | 7.000 | 7.001 | 1,586 | +0.00(+0.01%) |
Jan 05, 2024 | 7.000 | 7.260 | 7.000 | 7.000 | 9,509 | -0.01(-0.14%) |
Jan 04, 2024 | 6.470 | 7.100 | 6.470 | 7.010 | 4,587 | +0.14(+2.04%) |
Jan 03, 2024 | 6.870 | 6.870 | 6.870 | 6.870 | 656 | +0.04(+0.59%) |
Jan 02, 2024 | 6.830 | 6.830 | 6.830 | 6.830 | 663 | +0.04(+0.64%) |
Dec 29, 2023 | 6.700 | 7.070 | 6.400 | 6.787 | 4,076 | -0.30(-4.28%) |
Dec 28, 2023 | 6.630 | 7.090 | 6.520 | 7.090 | 5,678 | +0.30(+4.42%) |
Dec 27, 2023 | 6.925 | 7.033 | 6.685 | 6.790 | 3,518 | -0.30(-4.23%) |
Dec 26, 2023 | 6.770 | 7.100 | 6.620 | 7.090 | 3,522 | +0.09(+1.29%) |
Dec 22, 2023 | 7.060 | 7.060 | 6.630 | 7.000 | 4,238 | -0.03(-0.36%) |
Dec 21, 2023 | 6.410 | 7.025 | 6.410 | 7.025 | 1,139 | +0.15(+2.11%) |
Dec 20, 2023 | 6.000 | 6.880 | 6.000 | 6.880 | 7,812 | +0.17(+2.53%) |
Dec 19, 2023 | 6.340 | 6.710 | 6.340 | 6.710 | 2,314 | +0.14(+2.13%) |
Dec 18, 2023 | 6.120 | 6.670 | 6.046 | 6.570 | 2,942 | +0.32(+5.12%) |
Dec 15, 2023 | 6.470 | 6.800 | 6.220 | 6.250 | 4,143 | -0.84(-11.85%) |
Dec 14, 2023 | 7.390 | 7.390 | 6.800 | 7.090 | 4,183 | +0.30(+4.42%) |
Dec 13, 2023 | 6.010 | 7.450 | 6.007 | 6.790 | 3,244 | +0.76(+12.60%) |
Dec 12, 2023 | 6.030 | 6.030 | 6.030 | 6.030 | 1,110 | -0.21(-3.44%) |
Dec 11, 2023 | 5.600 | 6.480 | 5.600 | 6.245 | 3,696 | +0.03(+0.40%) |
Dec 08, 2023 | 6.250 | 6.630 | 6.180 | 6.220 | 8,491 | -0.08(-1.27%) |
Dec 07, 2023 | 6.231 | 6.450 | 6.231 | 6.300 | 2,704 | +0.10(+1.61%) |
Dec 06, 2023 | 6.280 | 6.530 | 6.180 | 6.200 | 5,121 | -0.27(-4.25%) |
Dec 05, 2023 | 7.130 | 7.200 | 6.475 | 6.475 | 9,301 | -1.03(-13.67%) |
Dec 04, 2023 | 7.280 | 7.620 | 7.280 | 7.500 | 5,863 | +0.01(+0.13%) |
Dec 01, 2023 | 7.590 | 7.590 | 7.281 | 7.490 | 3,225 | -0.06(-0.79%) |
Nov 30, 2023 | 7.200 | 7.620 | 7.200 | 7.550 | 4,580 | +0.35(+4.86%) |
Nov 29, 2023 | 7.690 | 7.725 | 7.200 | 7.200 | 18,379 | -0.48(-6.25%) |
Nov 28, 2023 | 7.640 | 7.690 | 7.520 | 7.680 | 5,583 | +0.15(+1.99%) |
Nov 27, 2023 | 7.650 | 7.670 | 7.530 | 7.530 | 7,243 | -0.02(-0.33%) |
Nov 24, 2023 | 7.680 | 7.680 | 7.500 | 7.555 | 6,275 | +0.01(+0.20%) |
Nov 22, 2023 | 7.660 | 7.670 | 7.400 | 7.540 | 4,860 | +0.20(+2.72%) |
Nov 21, 2023 | 7.220 | 7.690 | 7.120 | 7.340 | 4,407 | -0.33(-4.30%) |
Nov 20, 2023 | 7.670 | 7.780 | 7.000 | 7.670 | 8,163 | -0.07(-0.90%) |
Nov 17, 2023 | 7.720 | 7.920 | 7.425 | 7.740 | 14,442 | -0.16(-2.03%) |
Nov 16, 2023 | 7.890 | 7.910 | 7.400 | 7.900 | 5,878 | +0.20(+2.60%) |
Nov 15, 2023 | 6.890 | 7.980 | 6.890 | 7.700 | 6,653 | +0.81(+11.76%) |
Nov 14, 2023 | 6.150 | 7.395 | 6.037 | 6.890 | 6,568 | +0.73(+11.85%) |
Nov 13, 2023 | 5.800 | 6.160 | 5.580 | 6.160 | 6,883 | +0.27(+4.58%) |
Nov 10, 2023 | 5.710 | 5.960 | 5.710 | 5.890 | 2,436 | +0.02(+0.34%) |
Nov 09, 2023 | 5.990 | 6.004 | 5.734 | 5.870 | 7,351 | -0.08(-1.34%) |
Nov 08, 2023 | 5.900 | 5.960 | 5.900 | 5.950 | 4,096 | +0.08(+1.36%) |
Nov 07, 2023 | 5.730 | 6.036 | 5.730 | 5.870 | 6,686 | +0.02(+0.34%) |
Nov 06, 2023 | 5.910 | 6.170 | 5.800 | 5.850 | 6,832 | -0.01(-0.17%) |
Nov 03, 2023 | 5.870 | 6.120 | 5.860 | 5.860 | 3,133 | +0.06(+1.03%) |
Nov 02, 2023 | 6.260 | 6.470 | 5.800 | 5.800 | 20,137 | -0.77(-11.72%) |
Nov 01, 2023 | 5.740 | 6.570 | 5.740 | 6.570 | 14,333 | +0.37(+5.93%) |
Oct 31, 2023 | 5.920 | 6.559 | 5.116 | 6.202 | 45,627 | +0.24(+4.11%) |
Oct 30, 2023 | 6.000 | 6.030 | 5.920 | 5.958 | 2,537 | -0.06(-0.97%) |
Oct 27, 2023 | 6.040 | 6.304 | 6.016 | 6.016 | 1,054 | -0.15(-2.50%) |
Oct 26, 2023 | 6.401 | 6.401 | 6.002 | 6.170 | 1,011 | -0.23(-3.60%) |
Oct 25, 2023 | 6.000 | 6.639 | 6.000 | 6.401 | 941 | +0.40(+6.68%) |
Oct 24, 2023 | 6.000 | 6.400 | 6.000 | 6.000 | 1,636 | -0.17(-2.72%) |
Oct 23, 2023 | 6.800 | 6.946 | 6.168 | 6.168 | 2,666 | -0.44(-6.73%) |
Oct 20, 2023 | 6.800 | 6.840 | 6.560 | 6.613 | 1,777 | -0.28(-4.00%) |
Oct 19, 2023 | 6.800 | 7.280 | 6.800 | 6.888 | 521 | +0.01(+0.12%) |
Oct 18, 2023 | 6.960 | 7.280 | 6.880 | 6.880 | 305 | -0.11(-1.56%) |
Oct 17, 2023 | 6.960 | 7.360 | 6.800 | 6.989 | 5,945 | -0.13(-1.84%) |
Oct 16, 2023 | 6.808 | 7.200 | 6.769 | 7.120 | 1,399 | +0.21(+3.01%) |
Oct 13, 2023 | 6.960 | 7.200 | 6.768 | 6.912 | 706 | -0.21(-2.92%) |
Oct 12, 2023 | 6.934 | 7.199 | 6.680 | 7.120 | 1,002 | +0.21(+3.02%) |
Oct 11, 2023 | 7.139 | 7.199 | 6.841 | 6.911 | 701 | -0.16(-2.27%) |
Oct 10, 2023 | 6.960 | 7.199 | 6.641 | 7.072 | 2,543 | +0.10(+1.49%) |
Oct 09, 2023 | 7.120 | 7.200 | 6.928 | 6.968 | 1,615 | -0.26(-3.63%) |
Oct 06, 2023 | 7.399 | 7.399 | 7.040 | 7.230 | 1,444 | -0.21(-2.82%) |
Oct 05, 2023 | 7.200 | 7.820 | 7.200 | 7.440 | 886 | +0.08(+1.09%) |
Oct 04, 2023 | 7.120 | 7.520 | 7.040 | 7.360 | 2,151 | +0.08(+1.04%) |
Oct 03, 2023 | 7.520 | 7.756 | 7.208 | 7.284 | 635 | -0.34(-4.40%) |
Oct 02, 2023 | 7.631 | 7.838 | 7.282 | 7.619 | 2,316 | -0.22(-2.81%) |
Sep 29, 2023 | 7.483 | 7.920 | 7.480 | 7.839 | 1,293 | +0.32(+4.24%) |
Sep 28, 2023 | 7.960 | 7.960 | 7.403 | 7.520 | 2,635 | -0.32(-4.08%) |
Sep 27, 2023 | 8.240 | 8.240 | 7.680 | 7.840 | 5,064 | +0.08(+1.01%) |
Sep 26, 2023 | 8.240 | 8.240 | 7.641 | 7.762 | 5,245 | +0.15(+2.02%) |
Sep 25, 2023 | 7.952 | 7.919 | 7.608 | 7.608 | 5,550 | +0.01(+0.11%) |
Sep 22, 2023 | 8.000 | 8.000 | 7.280 | 7.600 | 5,196 | +0.20(+2.70%) |
Sep 21, 2023 | 7.920 | 7.920 | 7.210 | 7.400 | 4,910 | +0.17(+2.32%) |
Sep 20, 2023 | 7.600 | 7.600 | 7.121 | 7.232 | 5,188 | -0.03(-0.44%) |
Sep 19, 2023 | 8.000 | 8.000 | 7.200 | 7.264 | 5,279 | +0.06(+0.83%) |
Sep 18, 2023 | 7.600 | 7.600 | 7.200 | 7.204 | 4,709 | -0.03(-0.45%) |
Sep 15, 2023 | 7.600 | 7.919 | 7.237 | 7.237 | 7,133 | -0.37(-4.88%) |
Sep 14, 2023 | 8.240 | 8.240 | 7.608 | 7.608 | 9,129 | +0.01(+0.11%) |
Sep 13, 2023 | 8.240 | 8.240 | 7.400 | 7.600 | 4,669 | +0.20(+2.70%) |
Sep 12, 2023 | 8.240 | 8.242 | 7.280 | 7.400 | 8,769 | -0.08(-1.06%) |
Sep 11, 2023 | 8.240 | 8.240 | 7.056 | 7.479 | 5,632 | +0.28(+3.88%) |
Sep 08, 2023 | 7.920 | 7.920 | 7.040 | 7.200 | 3,681 | +0.01(+0.19%) |
Sep 07, 2023 | 6.960 | 7.432 | 6.928 | 7.186 | 5,150 | +0.15(+2.08%) |
Sep 06, 2023 | 6.896 | 7.241 | 6.896 | 7.040 | 1,549 | -0.09(-1.25%) |
Sep 05, 2023 | 7.280 | 7.280 | 6.888 | 7.129 | 1,308 | -0.02(-0.35%) |
Sep 01, 2023 | 7.521 | 7.521 | 7.120 | 7.154 | 3,281 | -0.05(-0.66%) |
Aug 31, 2023 | 7.440 | 7.600 | 7.040 | 7.201 | 2,310 | -0.08(-1.09%) |
Aug 30, 2023 | 7.360 | 7.599 | 7.248 | 7.280 | 1,521 | -0.11(-1.44%) |
Aug 29, 2023 | 7.360 | 7.839 | 7.360 | 7.386 | 864 | -0.08(-1.12%) |
Aug 28, 2023 | 7.840 | 7.840 | 7.360 | 7.470 | 716 | -0.37(-4.71%) |
Aug 25, 2023 | 7.227 | 7.840 | 6.625 | 7.840 | 19,799 | +0.36(+4.82%) |
Aug 24, 2023 | 7.362 | 7.479 | 7.200 | 7.479 | 2,358 | +0.12(+1.60%) |
Aug 23, 2023 | 7.440 | 7.480 | 7.360 | 7.362 | 4,544 | -0.12(-1.58%) |
Aug 22, 2023 | 7.451 | 7.600 | 7.360 | 7.480 | 3,860 | +0.04(+0.53%) |
Aug 21, 2023 | 7.760 | 7.808 | 7.388 | 7.441 | 4,254 | -0.24(-3.11%) |
Aug 18, 2023 | 7.760 | 7.840 | 7.537 | 7.680 | 856 | +0.10(+1.34%) |
Aug 17, 2023 | 7.680 | 7.824 | 7.520 | 7.578 | 711 | -0.10(-1.32%) |
Aug 16, 2023 | 7.840 | 8.079 | 7.536 | 7.680 | 1,421 | -0.04(-0.52%) |
Aug 15, 2023 | 7.760 | 8.160 | 7.680 | 7.720 | 2,402 | -0.28(-3.50%) |
Aug 14, 2023 | 7.680 | 8.000 | 7.680 | 8.000 | 3,464 | -0.08(-0.99%) |
Aug 11, 2023 | 8.000 | 8.080 | 7.720 | 8.080 | 2,408 | +0.00(+0.00%) |
Aug 10, 2023 | 8.400 | 8.400 | 7.803 | 8.080 | 3,044 | -0.08(-0.98%) |
Aug 09, 2023 | 8.400 | 8.400 | 7.958 | 8.160 | 3,768 | +0.00(+0.00%) |
Aug 08, 2023 | 8.400 | 8.400 | 8.000 | 8.160 | 4,402 | +0.00(+0.00%) |
Aug 07, 2023 | 8.400 | 8.468 | 8.080 | 8.160 | 5,684 | +0.16(+2.00%) |
Aug 04, 2023 | 8.400 | 8.402 | 8.000 | 8.000 | 5,729 | -0.32(-3.85%) |
Aug 03, 2023 | 8.400 | 8.400 | 7.855 | 8.320 | 4,327 | +0.24(+2.97%) |
Aug 02, 2023 | 8.400 | 8.400 | 8.000 | 8.080 | 3,665 | -0.08(-0.98%) |
Aug 01, 2023 | 8.000 | 8.400 | 7.880 | 8.160 | 3,406 | +0.00(+0.00%) |
Jul 31, 2023 | 8.400 | 8.400 | 7.786 | 8.160 | 6,585 | +0.16(+2.00%) |
Jul 28, 2023 | 8.080 | 8.400 | 7.736 | 8.000 | 5,231 | -0.08(-0.99%) |
Jul 27, 2023 | 8.400 | 8.408 | 7.865 | 8.080 | 5,620 | +0.10(+1.20%) |
Jul 26, 2023 | 8.400 | 8.400 | 7.715 | 7.984 | 5,051 | +0.30(+3.94%) |
Jul 25, 2023 | 8.000 | 8.000 | 7.682 | 7.682 | 4,762 | -0.16(-2.02%) |
Jul 24, 2023 | 8.000 | 8.000 | 7.682 | 7.840 | 4,835 | +0.15(+1.98%) |
Jul 21, 2023 | 7.600 | 8.000 | 7.600 | 7.688 | 6,613 | +0.09(+1.16%) |
Jul 20, 2023 | 7.600 | 7.920 | 7.400 | 7.600 | 627 | -0.04(-0.51%) |
Jul 19, 2023 | 7.120 | 7.639 | 7.120 | 7.639 | 3,223 | +0.27(+3.68%) |
Jul 18, 2023 | 7.360 | 7.480 | 7.280 | 7.368 | 1,382 | -0.03(-0.43%) |
Jul 17, 2023 | 7.600 | 7.600 | 7.400 | 7.400 | 4,081 | -0.04(-0.54%) |
Jul 14, 2023 | 7.440 | 7.600 | 7.404 | 7.440 | 7,639 | -0.23(-3.05%) |
Jul 13, 2023 | 7.541 | 7.678 | 7.441 | 7.674 | 2,868 | +0.19(+2.59%) |
Jul 12, 2023 | 7.679 | 7.679 | 7.481 | 7.481 | 348 | -0.02(-0.31%) |
Jul 11, 2023 | 7.560 | 7.679 | 7.481 | 7.504 | 1,809 | +0.00(+0.00%) |
Jul 10, 2023 | 7.840 | 8.061 | 7.381 | 7.504 | 4,615 | -0.26(-3.30%) |
Jul 07, 2023 | 7.680 | 7.826 | 7.631 | 7.760 | 1,584 | +0.12(+1.55%) |
Jul 06, 2023 | 7.681 | 7.997 | 7.601 | 7.642 | 850 | -0.04(-0.51%) |
Jul 05, 2023 | 7.681 | 7.760 | 7.600 | 7.681 | 2,100 | -0.02(-0.20%) |
Jul 03, 2023 | 7.681 | 7.760 | 7.679 | 7.696 | 1,296 | -0.06(-0.82%) |
Jun 30, 2023 | 7.840 | 8.240 | 7.529 | 7.760 | 7,250 | -0.24(-3.00%) |
Jun 29, 2023 | 8.080 | 8.235 | 7.773 | 8.000 | 4,839 | -0.08(-0.99%) |
Jun 28, 2023 | 8.080 | 8.240 | 8.080 | 8.080 | 1,001 | +0.00(+0.00%) |
Jun 27, 2023 | 8.080 | 8.240 | 8.000 | 8.080 | 475 | -0.16(-1.94%) |
Jun 26, 2023 | 8.183 | 8.240 | 8.120 | 8.240 | 584 | -0.08(-0.96%) |
Jun 23, 2023 | 8.480 | 8.480 | 8.218 | 8.320 | 7,474 | +0.08(+0.97%) |
Jun 22, 2023 | 8.320 | 8.560 | 8.160 | 8.240 | 6,595 | -0.32(-3.74%) |
Jun 21, 2023 | 8.400 | 8.560 | 8.320 | 8.560 | 13,405 | +0.16(+1.90%) |
Jun 20, 2023 | 8.160 | 8.560 | 7.840 | 8.400 | 7,960 | +0.00(+0.00%) |
Jun 16, 2023 | 8.320 | 8.480 | 8.160 | 8.400 | 7,986 | -0.08(-0.94%) |
Jun 15, 2023 | 8.160 | 8.560 | 8.160 | 8.480 | 4,118 | +0.16(+1.92%) |
Jun 14, 2023 | 8.240 | 8.560 | 8.080 | 8.320 | 12,369 | +0.08(+0.97%) |
Jun 13, 2023 | 8.320 | 8.640 | 8.000 | 8.240 | 13,945 | +0.00(+0.00%) |
Jun 12, 2023 | 7.840 | 8.320 | 7.840 | 8.240 | 8,944 | +0.40(+5.10%) |
Jun 09, 2023 | 8.160 | 8.160 | 7.840 | 7.840 | 2,527 | -0.24(-2.97%) |
Jun 08, 2023 | 8.160 | 8.160 | 7.841 | 8.080 | 882 | +0.14(+1.77%) |
Jun 07, 2023 | 8.480 | 8.480 | 7.840 | 7.939 | 4,497 | -0.26(-3.18%) |
Jun 06, 2023 | 8.400 | 8.480 | 8.040 | 8.200 | 7,005 | -0.12(-1.43%) |
Jun 05, 2023 | 7.520 | 8.471 | 7.529 | 8.319 | 37,652 | +0.56(+7.21%) |
Jun 02, 2023 | 8.080 | 8.200 | 7.600 | 7.760 | 22,661 | +0.16(+2.11%) |
Jun 01, 2023 | 7.600 | 7.705 | 7.440 | 7.600 | 9,638 | +0.16(+2.14%) |
May 31, 2023 | 7.440 | 7.600 | 7.361 | 7.441 | 5,441 | -0.01(-0.15%) |
May 30, 2023 | 7.360 | 7.600 | 7.360 | 7.452 | 6,938 | +0.08(+1.14%) |
May 26, 2023 | 7.328 | 7.760 | 7.328 | 7.368 | 888 | -0.07(-0.97%) |
May 25, 2023 | 7.360 | 7.760 | 7.360 | 7.440 | 603 | +0.22(+3.01%) |
May 24, 2023 | 7.360 | 7.661 | 7.162 | 7.222 | 1,947 | -0.14(-1.89%) |
May 23, 2023 | 7.200 | 7.446 | 7.182 | 7.362 | 3,603 | +0.11(+1.57%) |
May 22, 2023 | 7.120 | 7.519 | 7.120 | 7.248 | 2,875 | -0.31(-4.15%) |
May 19, 2023 | 7.441 | 7.760 | 7.441 | 7.562 | 3,224 | +0.12(+1.62%) |
May 18, 2023 | 8.079 | 8.079 | 7.440 | 7.441 | 7,700 | -0.28(-3.65%) |
May 17, 2023 | 7.680 | 7.999 | 7.601 | 7.722 | 2,721 | +0.12(+1.61%) |
May 16, 2023 | 7.600 | 8.080 | 7.600 | 7.600 | 4,752 | -0.29(-3.69%) |
May 15, 2023 | 7.600 | 7.920 | 7.600 | 7.891 | 4,077 | +0.28(+3.73%) |
May 12, 2023 | 7.520 | 7.879 | 7.281 | 7.607 | 2,744 | +0.05(+0.62%) |
May 11, 2023 | 7.760 | 7.920 | 7.518 | 7.560 | 1,866 | -0.12(-1.56%) |
May 10, 2023 | 7.441 | 7.680 | 7.441 | 7.680 | 1,339 | +0.13(+1.69%) |
May 09, 2023 | 7.520 | 7.558 | 7.360 | 7.552 | 1,854 | +0.01(+0.17%) |
May 08, 2023 | 7.920 | 7.920 | 7.440 | 7.539 | 4,551 | +0.18(+2.43%) |
May 05, 2023 | 7.040 | 7.520 | 7.040 | 7.360 | 15,882 | +0.40(+5.75%) |
May 04, 2023 | 6.880 | 7.384 | 6.880 | 6.960 | 24,274 | -0.08(-1.18%) |
May 03, 2023 | 7.287 | 7.288 | 6.800 | 7.043 | 13,684 | -0.14(-1.96%) |
May 02, 2023 | 7.280 | 7.280 | 7.056 | 7.184 | 17,558 | +0.06(+0.77%) |