Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 5.635 | 5.645 | 5.576 | 5.615 | 441,534 | -0.11(-1.89%) |
Feb 28, 2024 | 5.723 | 5.763 | 5.684 | 5.723 | 175,208 | -0.02(-0.34%) |
Feb 27, 2024 | 5.654 | 5.758 | 5.654 | 5.743 | 185,865 | +0.15(+2.64%) |
Feb 26, 2024 | 5.566 | 5.625 | 5.566 | 5.595 | 338,359 | +0.02(+0.35%) |
Feb 23, 2024 | 5.654 | 5.664 | 5.576 | 5.576 | 391,131 | -0.12(-2.08%) |
Feb 22, 2024 | 5.782 | 5.782 | 5.694 | 5.694 | 228,425 | -0.08(-1.37%) |
Feb 21, 2024 | 5.832 | 5.832 | 5.753 | 5.773 | 378,633 | -0.09(-1.51%) |
Feb 20, 2024 | 5.822 | 5.925 | 5.822 | 5.861 | 374,716 | +0.12(+2.06%) |
Feb 16, 2024 | 5.674 | 5.782 | 5.645 | 5.743 | 416,470 | +0.13(+2.28%) |
Feb 15, 2024 | 5.595 | 5.635 | 5.576 | 5.615 | 308,214 | +0.02(+0.35%) |
Feb 14, 2024 | 5.566 | 5.625 | 5.536 | 5.595 | 374,073 | +0.08(+1.43%) |
Feb 13, 2024 | 5.645 | 5.654 | 5.487 | 5.517 | 406,962 | -0.19(-3.28%) |
Feb 12, 2024 | 5.694 | 5.743 | 5.659 | 5.704 | 274,863 | +0.05(+0.87%) |
Feb 09, 2024 | 5.585 | 5.654 | 5.566 | 5.654 | 269,957 | +0.10(+1.77%) |
Feb 08, 2024 | 5.615 | 5.625 | 5.536 | 5.556 | 485,501 | -0.19(-3.26%) |
Feb 07, 2024 | 5.782 | 5.833 | 5.694 | 5.743 | 466,550 | -0.18(-3.00%) |
Feb 06, 2024 | 5.773 | 5.920 | 5.773 | 5.920 | 779,556 | +0.19(+3.26%) |
Feb 05, 2024 | 5.723 | 5.743 | 5.635 | 5.733 | 563,911 | +0.03(+0.52%) |
Feb 02, 2024 | 5.684 | 5.748 | 5.674 | 5.704 | 655,527 | -0.09(-1.53%) |
Feb 01, 2024 | 5.674 | 5.812 | 5.630 | 5.792 | 2,654,335 | +0.16(+2.80%) |
Jan 31, 2024 | 5.704 | 5.733 | 5.585 | 5.635 | 2,879,319 | -0.24(-4.03%) |
Jan 30, 2024 | 5.743 | 5.911 | 5.704 | 5.871 | 2,074,298 | +0.13(+2.23%) |
Jan 29, 2024 | 5.851 | 5.851 | 5.723 | 5.743 | 386,709 | -0.16(-2.67%) |
Jan 26, 2024 | 5.822 | 5.911 | 5.822 | 5.901 | 579,472 | +0.06(+1.01%) |
Jan 25, 2024 | 5.891 | 5.911 | 5.822 | 5.842 | 656,654 | -0.01(-0.17%) |
Jan 24, 2024 | 5.960 | 5.970 | 5.837 | 5.851 | 389,703 | -0.05(-0.83%) |
Jan 23, 2024 | 5.911 | 5.920 | 5.812 | 5.901 | 541,698 | -0.02(-0.33%) |
Jan 22, 2024 | 5.891 | 5.940 | 5.804 | 5.920 | 1,735,486 | -0.02(-0.31%) |
Jan 19, 2024 | 5.861 | 5.949 | 5.842 | 5.939 | 1,441,687 | +0.02(+0.33%) |
Jan 18, 2024 | 5.842 | 5.920 | 5.827 | 5.920 | 1,402,968 | +0.03(+0.50%) |
Jan 17, 2024 | 5.842 | 5.910 | 5.832 | 5.890 | 1,519,735 | +0.06(+1.00%) |
Jan 16, 2024 | 5.929 | 5.929 | 5.822 | 5.832 | 379,113 | -0.20(-3.38%) |
Jan 12, 2024 | 6.133 | 6.153 | 6.017 | 6.036 | 346,121 | -0.03(-0.48%) |
Jan 11, 2024 | 6.114 | 6.119 | 5.988 | 6.065 | 387,600 | +0.02(+0.32%) |
Jan 10, 2024 | 6.046 | 6.075 | 5.988 | 6.046 | 868,696 | -0.09(-1.43%) |
Jan 09, 2024 | 6.250 | 6.260 | 6.114 | 6.133 | 533,969 | -0.22(-3.52%) |
Jan 08, 2024 | 6.299 | 6.382 | 6.299 | 6.357 | 235,633 | -0.04(-0.61%) |
Jan 05, 2024 | 6.338 | 6.415 | 6.304 | 6.396 | 420,629 | +0.16(+2.49%) |
Jan 04, 2024 | 6.201 | 6.299 | 6.177 | 6.240 | 574,709 | -0.03(-0.47%) |
Jan 03, 2024 | 6.279 | 6.347 | 6.270 | 6.270 | 367,896 | +0.01(+0.16%) |
Jan 02, 2024 | 6.318 | 6.357 | 6.245 | 6.260 | 385,048 | -0.11(-1.68%) |
Dec 29, 2023 | 6.396 | 6.406 | 6.338 | 6.367 | 388,089 | -0.04(-0.61%) |
Dec 28, 2023 | 6.425 | 6.454 | 6.396 | 6.406 | 553,246 | -0.03(-0.45%) |
Dec 27, 2023 | 6.415 | 6.474 | 6.386 | 6.435 | 188,629 | +0.04(+0.61%) |
Dec 26, 2023 | 6.347 | 6.425 | 6.347 | 6.396 | 245,814 | +0.02(+0.30%) |
Dec 22, 2023 | 6.299 | 6.406 | 6.279 | 6.376 | 523,880 | +0.12(+1.86%) |
Dec 21, 2023 | 6.270 | 6.289 | 6.231 | 6.260 | 557,408 | +0.10(+1.58%) |
Dec 20, 2023 | 6.279 | 6.299 | 6.153 | 6.163 | 874,095 | -0.22(-3.50%) |
Dec 19, 2023 | 6.415 | 6.449 | 6.357 | 6.386 | 598,714 | +0.12(+1.86%) |
Dec 18, 2023 | 6.182 | 6.274 | 6.129 | 6.270 | 318,403 | +0.09(+1.42%) |
Dec 15, 2023 | 6.182 | 6.221 | 6.143 | 6.182 | 1,014,867 | -0.10(-1.55%) |
Dec 14, 2023 | 6.338 | 6.401 | 6.221 | 6.279 | 937,081 | +0.05(+0.78%) |
Dec 13, 2023 | 6.007 | 6.240 | 5.983 | 6.231 | 995,364 | +0.27(+4.57%) |
Dec 12, 2023 | 6.046 | 6.046 | 5.929 | 5.958 | 519,643 | -0.09(-1.45%) |
Dec 11, 2023 | 6.036 | 6.075 | 6.022 | 6.046 | 401,904 | -0.04(-0.64%) |
Dec 08, 2023 | 5.978 | 6.114 | 5.978 | 6.085 | 1,015,036 | +0.09(+1.46%) |
Dec 07, 2023 | 6.056 | 6.075 | 5.992 | 5.997 | 1,586,230 | -0.01(-0.16%) |
Dec 06, 2023 | 6.124 | 6.133 | 6.007 | 6.007 | 1,414,748 | -0.07(-1.12%) |
Dec 05, 2023 | 6.065 | 6.138 | 6.046 | 6.075 | 1,212,390 | +0.05(+0.81%) |
Dec 04, 2023 | 6.056 | 6.095 | 6.027 | 6.027 | 1,464,091 | -0.06(-0.96%) |
Dec 01, 2023 | 6.036 | 6.095 | 6.022 | 6.085 | 2,701,291 | +0.00(+0.00%) |
Nov 30, 2023 | 6.046 | 6.119 | 6.022 | 6.085 | 251,152 | +0.03(+0.48%) |
Nov 29, 2023 | 6.027 | 6.099 | 6.027 | 6.056 | 321,882 | -0.02(-0.32%) |
Nov 28, 2023 | 5.997 | 6.119 | 5.997 | 6.075 | 372,122 | +0.08(+1.30%) |
Nov 27, 2023 | 6.027 | 6.046 | 5.978 | 5.997 | 316,873 | -0.05(-0.80%) |
Nov 24, 2023 | 6.056 | 6.075 | 6.031 | 6.046 | 193,297 | -0.05(-0.80%) |
Nov 22, 2023 | 6.133 | 6.163 | 6.061 | 6.095 | 527,721 | +0.03(+0.48%) |
Nov 21, 2023 | 6.143 | 6.163 | 6.027 | 6.065 | 346,292 | -0.09(-1.42%) |
Nov 20, 2023 | 6.075 | 6.172 | 6.065 | 6.153 | 529,190 | +0.06(+0.96%) |
Nov 17, 2023 | 6.153 | 6.182 | 6.085 | 6.095 | 1,183,358 | -0.22(-3.54%) |
Nov 16, 2023 | 6.240 | 6.338 | 6.240 | 6.318 | 690,063 | +0.17(+2.85%) |
Nov 15, 2023 | 6.133 | 6.216 | 6.104 | 6.143 | 292,958 | +0.03(+0.48%) |
Nov 14, 2023 | 6.027 | 6.143 | 6.017 | 6.114 | 656,424 | +0.21(+3.62%) |
Nov 13, 2023 | 5.842 | 5.920 | 5.803 | 5.900 | 611,655 | +0.03(+0.50%) |
Nov 10, 2023 | 5.793 | 5.891 | 5.784 | 5.871 | 760,455 | +0.16(+2.72%) |
Nov 09, 2023 | 5.784 | 5.808 | 5.657 | 5.715 | 594,258 | -0.02(-0.34%) |
Nov 08, 2023 | 5.706 | 5.754 | 5.623 | 5.735 | 929,487 | +0.10(+1.72%) |
Nov 07, 2023 | 5.541 | 5.647 | 5.521 | 5.638 | 465,685 | +0.15(+2.65%) |
Nov 06, 2023 | 5.443 | 5.502 | 5.424 | 5.492 | 400,937 | +0.02(+0.36%) |
Nov 03, 2023 | 5.463 | 5.506 | 5.438 | 5.472 | 502,601 | +0.04(+0.72%) |
Nov 02, 2023 | 5.327 | 5.463 | 5.322 | 5.434 | 329,146 | +0.16(+2.95%) |
Nov 01, 2023 | 5.191 | 5.298 | 5.191 | 5.278 | 1,306,551 | +0.14(+2.65%) |
Oct 31, 2023 | 5.093 | 5.152 | 5.074 | 5.142 | 291,398 | +0.03(+0.57%) |
Oct 30, 2023 | 5.268 | 5.273 | 5.103 | 5.113 | 396,499 | -0.14(-2.59%) |
Oct 27, 2023 | 5.404 | 5.419 | 5.210 | 5.249 | 841,576 | -0.10(-1.82%) |
Oct 26, 2023 | 5.161 | 5.375 | 5.142 | 5.346 | 527,613 | +0.13(+2.42%) |
Oct 25, 2023 | 5.229 | 5.395 | 5.200 | 5.220 | 838,297 | -0.08(-1.47%) |
Oct 24, 2023 | 5.239 | 5.336 | 5.200 | 5.298 | 1,728,040 | +0.16(+3.02%) |
Oct 23, 2023 | 5.006 | 5.200 | 5.006 | 5.142 | 547,523 | +0.16(+3.12%) |
Oct 20, 2023 | 5.025 | 5.064 | 4.977 | 4.986 | 497,756 | -0.06(-1.11%) |
Oct 19, 2023 | 4.966 | 5.114 | 4.966 | 5.042 | 399,681 | +0.06(+1.15%) |
Oct 18, 2023 | 5.023 | 5.047 | 4.985 | 4.985 | 410,500 | -0.09(-1.70%) |
Oct 17, 2023 | 5.090 | 5.109 | 4.999 | 5.071 | 508,555 | -0.11(-2.03%) |
Oct 16, 2023 | 5.138 | 5.195 | 5.128 | 5.176 | 421,495 | +0.04(+0.74%) |
Oct 13, 2023 | 5.167 | 5.224 | 5.109 | 5.138 | 359,287 | +0.06(+1.13%) |
Oct 12, 2023 | 5.224 | 5.224 | 5.061 | 5.081 | 513,774 | -0.15(-2.93%) |
Oct 11, 2023 | 5.215 | 5.262 | 5.171 | 5.234 | 735,797 | +0.02(+0.37%) |
Oct 10, 2023 | 5.109 | 5.234 | 5.109 | 5.215 | 591,367 | +0.15(+3.02%) |
Oct 09, 2023 | 4.994 | 5.071 | 4.947 | 5.061 | 409,400 | +0.05(+0.95%) |
Oct 06, 2023 | 4.918 | 5.033 | 4.861 | 5.014 | 441,257 | +0.09(+1.75%) |
Oct 05, 2023 | 4.908 | 4.947 | 4.841 | 4.927 | 381,360 | +0.10(+1.98%) |
Oct 04, 2023 | 4.765 | 4.832 | 4.712 | 4.832 | 333,276 | +0.11(+2.23%) |
Oct 03, 2023 | 4.832 | 4.837 | 4.712 | 4.727 | 538,036 | -0.12(-2.56%) |
Oct 02, 2023 | 4.908 | 4.908 | 4.832 | 4.851 | 479,851 | -0.06(-1.17%) |
Sep 29, 2023 | 4.947 | 4.966 | 4.908 | 4.908 | 455,950 | +0.04(+0.79%) |
Sep 28, 2023 | 4.822 | 4.899 | 4.798 | 4.870 | 362,840 | +0.05(+0.99%) |
Sep 27, 2023 | 4.927 | 4.937 | 4.789 | 4.822 | 491,440 | -0.10(-1.95%) |
Sep 26, 2023 | 4.966 | 4.980 | 4.918 | 4.918 | 317,340 | -0.09(-1.72%) |
Sep 25, 2023 | 5.033 | 5.004 | 4.985 | 5.004 | 233,312 | -0.07(-1.32%) |
Sep 22, 2023 | 5.061 | 5.090 | 5.052 | 5.071 | 390,114 | +0.03(+0.57%) |
Sep 21, 2023 | 5.100 | 5.100 | 5.042 | 5.042 | 283,182 | -0.18(-3.48%) |
Sep 20, 2023 | 5.195 | 5.296 | 5.195 | 5.224 | 405,497 | +0.06(+1.11%) |
Sep 19, 2023 | 5.234 | 5.253 | 5.157 | 5.167 | 323,809 | -0.05(-0.92%) |
Sep 18, 2023 | 5.215 | 5.253 | 5.157 | 5.215 | 328,142 | +0.02(+0.37%) |
Sep 15, 2023 | 5.281 | 5.305 | 5.186 | 5.195 | 951,827 | -0.12(-2.34%) |
Sep 14, 2023 | 5.291 | 5.320 | 5.258 | 5.320 | 211,394 | +0.09(+1.65%) |
Sep 13, 2023 | 5.205 | 5.286 | 5.205 | 5.234 | 316,682 | +0.05(+0.92%) |
Sep 12, 2023 | 5.148 | 5.186 | 5.128 | 5.186 | 580,194 | +0.02(+0.37%) |
Sep 11, 2023 | 5.119 | 5.181 | 5.114 | 5.167 | 407,829 | +0.12(+2.47%) |
Sep 08, 2023 | 5.042 | 5.076 | 5.023 | 5.042 | 338,806 | +0.06(+1.15%) |
Sep 07, 2023 | 5.023 | 5.033 | 4.985 | 4.985 | 265,259 | -0.07(-1.33%) |
Sep 06, 2023 | 5.128 | 5.176 | 5.052 | 5.052 | 328,153 | -0.07(-1.31%) |
Sep 05, 2023 | 5.157 | 5.191 | 5.119 | 5.119 | 394,612 | -0.14(-2.73%) |
Sep 01, 2023 | 5.310 | 5.327 | 5.238 | 5.262 | 266,480 | +0.05(+0.92%) |
Aug 31, 2023 | 5.262 | 5.296 | 5.176 | 5.215 | 619,526 | -0.15(-2.85%) |
Aug 30, 2023 | 5.454 | 5.454 | 5.358 | 5.368 | 444,989 | -0.11(-1.92%) |
Aug 29, 2023 | 5.329 | 5.502 | 5.301 | 5.473 | 509,772 | +0.17(+3.25%) |
Aug 28, 2023 | 5.205 | 5.320 | 5.167 | 5.301 | 628,059 | +0.08(+1.47%) |
Aug 25, 2023 | 5.195 | 5.243 | 5.157 | 5.224 | 1,348,698 | +0.01(+0.18%) |
Aug 24, 2023 | 5.243 | 5.258 | 5.186 | 5.215 | 277,633 | -0.07(-1.27%) |
Aug 23, 2023 | 5.176 | 5.286 | 5.148 | 5.281 | 385,670 | +0.13(+2.60%) |
Aug 22, 2023 | 5.128 | 5.157 | 5.066 | 5.148 | 510,796 | +0.06(+1.13%) |
Aug 21, 2023 | 5.071 | 5.090 | 5.004 | 5.090 | 513,691 | +0.00(+0.00%) |
Aug 18, 2023 | 5.023 | 5.104 | 5.004 | 5.090 | 355,604 | +0.08(+1.53%) |
Aug 17, 2023 | 5.090 | 5.104 | 5.009 | 5.014 | 379,575 | -0.06(-1.13%) |
Aug 16, 2023 | 5.119 | 5.157 | 5.061 | 5.071 | 514,775 | -0.07(-1.30%) |
Aug 15, 2023 | 5.176 | 5.191 | 5.133 | 5.138 | 438,628 | -0.05(-0.92%) |
Aug 14, 2023 | 5.262 | 5.262 | 5.167 | 5.186 | 378,324 | -0.10(-1.81%) |
Aug 11, 2023 | 5.281 | 5.329 | 5.262 | 5.281 | 398,116 | -0.01(-0.18%) |
Aug 10, 2023 | 5.291 | 5.372 | 5.272 | 5.291 | 481,883 | +0.06(+1.10%) |
Aug 09, 2023 | 5.329 | 5.334 | 5.224 | 5.234 | 388,920 | -0.12(-2.32%) |
Aug 08, 2023 | 5.320 | 5.368 | 5.296 | 5.358 | 418,029 | -0.05(-0.88%) |
Aug 07, 2023 | 5.473 | 5.473 | 5.372 | 5.406 | 669,707 | -0.06(-1.05%) |
Aug 04, 2023 | 5.502 | 5.573 | 5.439 | 5.463 | 690,916 | -0.06(-1.04%) |
Aug 03, 2023 | 5.636 | 5.636 | 5.502 | 5.521 | 710,415 | -0.11(-2.04%) |
Aug 02, 2023 | 5.655 | 5.683 | 5.578 | 5.636 | 439,911 | -0.06(-1.01%) |
Aug 01, 2023 | 5.722 | 5.731 | 5.655 | 5.693 | 371,064 | -0.11(-1.98%) |
Jul 31, 2023 | 5.856 | 5.856 | 5.769 | 5.808 | 303,596 | -0.01(-0.16%) |
Jul 28, 2023 | 5.779 | 5.827 | 5.746 | 5.817 | 387,626 | +0.06(+1.00%) |
Jul 27, 2023 | 5.884 | 5.884 | 5.750 | 5.760 | 324,357 | -0.15(-2.59%) |
Jul 26, 2023 | 5.923 | 5.951 | 5.884 | 5.913 | 375,840 | -0.01(-0.16%) |
Jul 25, 2023 | 6.018 | 6.023 | 5.913 | 5.923 | 481,221 | -0.09(-1.43%) |
Jul 24, 2023 | 6.009 | 6.109 | 5.970 | 6.009 | 476,546 | +0.01(+0.16%) |
Jul 21, 2023 | 5.894 | 6.009 | 5.884 | 5.999 | 328,834 | +0.18(+3.15%) |
Jul 20, 2023 | 5.816 | 5.854 | 5.778 | 5.816 | 308,227 | +0.02(+0.33%) |
Jul 19, 2023 | 5.825 | 5.858 | 5.764 | 5.797 | 313,684 | +0.02(+0.33%) |
Jul 18, 2023 | 5.863 | 5.891 | 5.778 | 5.778 | 506,424 | -0.10(-1.77%) |
Jul 17, 2023 | 5.788 | 5.891 | 5.743 | 5.882 | 377,590 | +0.08(+1.47%) |
Jul 14, 2023 | 5.863 | 5.863 | 5.783 | 5.797 | 287,413 | -0.04(-0.65%) |
Jul 13, 2023 | 5.769 | 5.882 | 5.750 | 5.835 | 337,082 | +0.11(+1.98%) |
Jul 12, 2023 | 5.825 | 5.882 | 5.721 | 5.721 | 396,441 | -0.01(-0.16%) |
Jul 11, 2023 | 5.655 | 5.740 | 5.589 | 5.731 | 430,634 | -0.01(-0.16%) |
Jul 10, 2023 | 5.806 | 5.816 | 5.721 | 5.740 | 368,394 | -0.07(-1.14%) |
Jul 07, 2023 | 5.740 | 5.863 | 5.740 | 5.806 | 510,105 | +0.08(+1.49%) |
Jul 06, 2023 | 5.816 | 5.844 | 5.670 | 5.721 | 518,629 | -0.19(-3.19%) |
Jul 05, 2023 | 5.957 | 5.972 | 5.868 | 5.910 | 674,681 | -0.31(-5.01%) |
Jul 03, 2023 | 6.109 | 6.264 | 6.080 | 6.222 | 768,684 | +0.22(+3.62%) |
Jun 30, 2023 | 6.033 | 6.085 | 6.005 | 6.005 | 853,273 | +0.06(+0.95%) |
Jun 29, 2023 | 5.929 | 5.957 | 5.882 | 5.948 | 325,765 | +0.04(+0.64%) |
Jun 28, 2023 | 5.986 | 5.986 | 5.882 | 5.910 | 452,014 | -0.10(-1.73%) |
Jun 27, 2023 | 6.090 | 6.118 | 5.972 | 6.014 | 303,432 | -0.08(-1.39%) |
Jun 26, 2023 | 6.090 | 6.134 | 5.995 | 6.099 | 469,995 | +0.03(+0.47%) |
Jun 23, 2023 | 6.024 | 6.099 | 5.976 | 6.071 | 284,931 | +0.01(+0.16%) |
Jun 22, 2023 | 6.146 | 6.146 | 6.057 | 6.061 | 288,681 | -0.14(-2.28%) |
Jun 21, 2023 | 6.061 | 6.222 | 6.042 | 6.203 | 676,440 | +0.10(+1.70%) |
Jun 20, 2023 | 6.024 | 6.113 | 5.995 | 6.099 | 471,490 | +0.07(+1.10%) |
Jun 16, 2023 | 5.939 | 6.033 | 5.910 | 6.033 | 1,048,399 | -0.01(-0.16%) |
Jun 15, 2023 | 5.920 | 6.052 | 5.896 | 6.042 | 545,398 | +0.19(+3.23%) |
Jun 14, 2023 | 5.788 | 5.868 | 5.703 | 5.854 | 1,321,273 | +0.00(+0.00%) |
Jun 13, 2023 | 5.816 | 5.891 | 5.769 | 5.854 | 1,406,534 | +0.07(+1.14%) |
Jun 12, 2023 | 5.986 | 5.986 | 5.769 | 5.788 | 996,042 | -0.22(-3.62%) |
Jun 09, 2023 | 5.948 | 6.075 | 5.939 | 6.005 | 2,201,814 | +0.06(+0.95%) |
Jun 08, 2023 | 5.882 | 5.948 | 5.872 | 5.948 | 310,023 | +0.06(+0.96%) |
Jun 07, 2023 | 5.929 | 5.943 | 5.830 | 5.891 | 898,008 | +0.04(+0.65%) |
Jun 06, 2023 | 5.740 | 5.877 | 5.721 | 5.854 | 540,386 | +0.11(+1.97%) |
Jun 05, 2023 | 5.627 | 5.750 | 5.618 | 5.740 | 488,611 | +0.04(+0.66%) |
Jun 02, 2023 | 5.665 | 5.703 | 5.613 | 5.703 | 423,047 | +0.21(+3.78%) |
Jun 01, 2023 | 5.400 | 5.514 | 5.377 | 5.495 | 956,898 | +0.08(+1.57%) |
May 31, 2023 | 5.382 | 5.410 | 5.301 | 5.410 | 1,112,330 | +0.00(+0.00%) |
May 30, 2023 | 5.467 | 5.476 | 5.391 | 5.410 | 835,648 | -0.16(-2.88%) |
May 26, 2023 | 5.504 | 5.570 | 5.448 | 5.570 | 2,021,807 | +0.06(+1.03%) |
May 25, 2023 | 5.618 | 5.651 | 5.457 | 5.514 | 1,459,226 | -0.11(-2.01%) |
May 24, 2023 | 5.646 | 5.665 | 5.585 | 5.627 | 349,722 | -0.02(-0.33%) |
May 23, 2023 | 5.665 | 5.759 | 5.632 | 5.646 | 489,202 | -0.04(-0.66%) |
May 22, 2023 | 5.750 | 5.750 | 5.660 | 5.684 | 376,167 | +0.02(+0.33%) |
May 19, 2023 | 5.684 | 5.726 | 5.651 | 5.665 | 372,096 | -0.04(-0.66%) |
May 18, 2023 | 5.712 | 5.754 | 5.641 | 5.703 | 307,441 | -0.05(-0.82%) |
May 17, 2023 | 5.703 | 5.769 | 5.665 | 5.750 | 774,427 | +0.07(+1.16%) |
May 16, 2023 | 5.788 | 5.858 | 5.684 | 5.684 | 676,593 | -0.11(-1.95%) |
May 15, 2023 | 5.797 | 5.806 | 5.721 | 5.797 | 858,933 | +0.02(+0.33%) |
May 12, 2023 | 5.693 | 5.797 | 5.660 | 5.778 | 589,524 | +0.09(+1.66%) |
May 11, 2023 | 5.561 | 5.736 | 5.551 | 5.684 | 649,118 | +0.07(+1.18%) |
May 10, 2023 | 5.523 | 5.618 | 5.476 | 5.618 | 768,535 | +0.12(+2.23%) |
May 09, 2023 | 5.344 | 5.514 | 5.344 | 5.495 | 685,910 | +0.12(+2.28%) |
May 08, 2023 | 5.353 | 5.448 | 5.334 | 5.372 | 965,685 | +0.03(+0.53%) |
May 05, 2023 | 5.155 | 5.410 | 5.122 | 5.344 | 1,210,928 | +0.22(+4.24%) |
May 04, 2023 | 5.117 | 5.155 | 4.994 | 5.127 | 803,381 | +0.08(+1.50%) |
May 03, 2023 | 4.976 | 5.051 | 4.933 | 5.051 | 828,256 | +0.08(+1.71%) |
May 02, 2023 | 5.013 | 5.051 | 4.914 | 4.966 | 943,833 | -0.09(-1.87%) |
May 01, 2023 | 5.061 | 5.146 | 5.042 | 5.061 | 271,961 | -0.05(-0.92%) |
Apr 28, 2023 | 5.042 | 5.127 | 4.999 | 5.108 | 515,926 | +0.04(+0.74%) |
Apr 27, 2023 | 4.994 | 5.079 | 4.994 | 5.070 | 817,949 | +0.10(+2.09%) |
Apr 26, 2023 | 5.023 | 5.032 | 4.928 | 4.966 | 1,300,716 | -0.06(-1.13%) |
Apr 25, 2023 | 4.957 | 5.051 | 4.919 | 5.023 | 771,962 | +0.11(+2.33%) |
Apr 24, 2023 | 4.862 | 4.946 | 4.853 | 4.908 | 985,243 | -0.01(-0.19%) |
Apr 21, 2023 | 4.936 | 4.983 | 4.876 | 4.918 | 405,638 | -0.05(-0.94%) |
Apr 20, 2023 | 4.918 | 4.983 | 4.907 | 4.964 | 847,812 | +0.05(+0.95%) |
Apr 19, 2023 | 4.992 | 4.992 | 4.918 | 4.918 | 617,072 | -0.13(-2.58%) |
Apr 18, 2023 | 5.104 | 5.132 | 5.011 | 5.048 | 727,509 | -0.12(-2.34%) |
Apr 17, 2023 | 5.224 | 5.224 | 5.104 | 5.169 | 631,836 | -0.07(-1.42%) |
Apr 14, 2023 | 5.159 | 5.266 | 5.136 | 5.243 | 809,064 | +0.03(+0.53%) |
Apr 13, 2023 | 5.159 | 5.280 | 5.150 | 5.215 | 897,131 | +0.04(+0.72%) |
Apr 12, 2023 | 5.113 | 5.248 | 5.113 | 5.178 | 1,040,153 | +0.07(+1.46%) |
Apr 11, 2023 | 4.992 | 5.104 | 4.983 | 5.104 | 1,160,971 | +0.25(+5.17%) |
Apr 10, 2023 | 4.788 | 4.862 | 4.778 | 4.853 | 798,612 | +0.03(+0.58%) |
Apr 06, 2023 | 4.853 | 4.853 | 4.788 | 4.825 | 574,353 | -0.02(-0.38%) |
Apr 05, 2023 | 4.862 | 4.946 | 4.834 | 4.843 | 753,462 | -0.04(-0.76%) |
Apr 04, 2023 | 4.890 | 4.927 | 4.848 | 4.881 | 611,322 | +0.03(+0.57%) |
Apr 03, 2023 | 4.881 | 4.913 | 4.825 | 4.853 | 723,752 | -0.08(-1.69%) |
Mar 31, 2023 | 4.927 | 4.973 | 4.881 | 4.936 | 833,200 | +0.01(+0.19%) |
Mar 30, 2023 | 4.843 | 4.927 | 4.778 | 4.927 | 812,090 | +0.20(+4.13%) |
Mar 29, 2023 | 4.713 | 4.760 | 4.639 | 4.732 | 1,240,912 | +0.03(+0.59%) |
Mar 28, 2023 | 4.722 | 4.783 | 4.690 | 4.704 | 1,212,813 | +0.02(+0.40%) |
Mar 27, 2023 | 4.630 | 4.713 | 4.625 | 4.685 | 1,213,851 | +0.08(+1.82%) |
Mar 24, 2023 | 4.453 | 4.602 | 4.425 | 4.602 | 916,168 | +0.12(+2.70%) |
Mar 23, 2023 | 4.611 | 4.653 | 4.425 | 4.481 | 2,277,842 | -0.10(-2.23%) |
Mar 22, 2023 | 4.630 | 4.699 | 4.574 | 4.583 | 1,102,346 | -0.05(-1.00%) |
Mar 21, 2023 | 4.602 | 4.690 | 4.602 | 4.630 | 1,198,415 | +0.13(+2.89%) |
Mar 20, 2023 | 4.611 | 4.611 | 4.490 | 4.499 | 1,998,232 | -0.03(-0.62%) |
Mar 17, 2023 | 4.630 | 4.657 | 4.499 | 4.527 | 13,763,390 | -0.21(-4.51%) |
Mar 16, 2023 | 4.648 | 4.804 | 4.555 | 4.741 | 2,942,780 | +0.08(+1.80%) |
Mar 15, 2023 | 4.620 | 4.657 | 4.471 | 4.657 | 3,137,895 | -0.02(-0.40%) |
Mar 14, 2023 | 4.685 | 4.746 | 4.625 | 4.676 | 2,969,712 | +0.07(+1.41%) |
Mar 13, 2023 | 4.648 | 4.713 | 4.602 | 4.611 | 3,427,706 | -0.15(-3.13%) |
Mar 10, 2023 | 4.825 | 4.890 | 4.736 | 4.760 | 1,498,133 | -0.17(-3.40%) |
Mar 09, 2023 | 5.020 | 5.049 | 4.908 | 4.927 | 1,259,148 | -0.12(-2.39%) |
Mar 08, 2023 | 5.020 | 5.118 | 5.001 | 5.048 | 1,259,363 | +0.12(+2.45%) |
Mar 07, 2023 | 4.899 | 4.936 | 4.792 | 4.927 | 1,412,913 | +0.00(+0.00%) |
Mar 06, 2023 | 4.843 | 4.946 | 4.797 | 4.927 | 1,898,743 | +0.08(+1.73%) |
Mar 03, 2023 | 4.853 | 4.881 | 4.825 | 4.843 | 1,047,966 | -0.03(-0.57%) |
Mar 02, 2023 | 4.927 | 4.941 | 4.862 | 4.871 | 715,936 | -0.18(-3.50%) |