Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 4.720 | 4.750 | 4.676 | 4.691 | 750,305 | -0.04(-0.83%) |
Apr 29, 2024 | 4.740 | 4.818 | 4.720 | 4.730 | 880,924 | +0.00(+0.00%) |
Apr 26, 2024 | 4.848 | 4.897 | 4.730 | 4.730 | 1,274,515 | -0.15(-3.02%) |
Apr 25, 2024 | 4.936 | 4.962 | 4.730 | 4.877 | 1,696,138 | -0.22(-4.25%) |
Apr 24, 2024 | 5.221 | 5.325 | 4.897 | 5.094 | 1,332,333 | -0.10(-1.89%) |
Apr 23, 2024 | 5.143 | 5.241 | 5.113 | 5.192 | 1,261,662 | +0.07(+1.34%) |
Apr 22, 2024 | 5.221 | 5.251 | 5.123 | 5.123 | 732,113 | -0.07(-1.33%) |
Apr 19, 2024 | 5.045 | 5.202 | 4.986 | 5.192 | 1,146,676 | +0.12(+2.33%) |
Apr 18, 2024 | 5.025 | 5.128 | 5.015 | 5.074 | 849,664 | +0.04(+0.78%) |
Apr 17, 2024 | 5.094 | 5.113 | 4.990 | 5.035 | 855,849 | +0.02(+0.39%) |
Apr 16, 2024 | 5.064 | 5.089 | 5.005 | 5.015 | 781,572 | -0.11(-2.11%) |
Apr 15, 2024 | 5.212 | 5.310 | 5.074 | 5.123 | 909,469 | -0.08(-1.51%) |
Apr 12, 2024 | 5.192 | 5.261 | 5.143 | 5.202 | 1,184,336 | -0.04(-0.75%) |
Apr 11, 2024 | 5.231 | 5.320 | 5.153 | 5.241 | 832,376 | +0.07(+1.33%) |
Apr 10, 2024 | 5.310 | 5.310 | 5.064 | 5.172 | 1,185,182 | -0.27(-4.88%) |
Apr 09, 2024 | 5.448 | 5.507 | 5.403 | 5.438 | 651,091 | +0.03(+0.55%) |
Apr 08, 2024 | 5.389 | 5.457 | 5.374 | 5.408 | 624,369 | +0.04(+0.73%) |
Apr 05, 2024 | 5.467 | 5.477 | 5.340 | 5.369 | 390,402 | -0.11(-1.97%) |
Apr 04, 2024 | 5.556 | 5.605 | 5.443 | 5.477 | 640,951 | +0.02(+0.36%) |
Apr 03, 2024 | 5.516 | 5.575 | 5.448 | 5.457 | 687,011 | -0.11(-1.94%) |
Apr 02, 2024 | 5.575 | 5.635 | 5.472 | 5.566 | 1,004,326 | -0.10(-1.74%) |
Apr 01, 2024 | 5.831 | 5.831 | 5.654 | 5.664 | 541,206 | -0.20(-3.36%) |
Mar 28, 2024 | 5.802 | 5.939 | 5.802 | 5.861 | 878,027 | +0.06(+1.02%) |
Mar 27, 2024 | 5.556 | 5.802 | 5.546 | 5.802 | 656,988 | +0.29(+5.36%) |
Mar 26, 2024 | 5.575 | 5.625 | 5.461 | 5.507 | 710,507 | -0.06(-1.06%) |
Mar 25, 2024 | 5.595 | 5.644 | 5.556 | 5.566 | 495,438 | +0.03(+0.53%) |
Mar 22, 2024 | 5.733 | 5.762 | 5.536 | 5.536 | 603,884 | -0.18(-3.10%) |
Mar 21, 2024 | 5.694 | 5.782 | 5.369 | 5.713 | 982,937 | +0.06(+1.04%) |
Mar 20, 2024 | 5.359 | 5.733 | 5.320 | 5.654 | 932,958 | +0.24(+4.36%) |
Mar 19, 2024 | 5.507 | 5.561 | 5.418 | 5.418 | 842,027 | -0.09(-1.61%) |
Mar 18, 2024 | 5.713 | 5.713 | 5.492 | 5.507 | 1,035,879 | -0.23(-3.94%) |
Mar 15, 2024 | 5.575 | 5.762 | 5.575 | 5.733 | 2,434,603 | +0.14(+2.46%) |
Mar 14, 2024 | 5.694 | 5.703 | 5.561 | 5.595 | 1,061,660 | -0.14(-2.40%) |
Mar 13, 2024 | 5.635 | 5.787 | 5.635 | 5.733 | 833,926 | +0.07(+1.22%) |
Mar 12, 2024 | 5.733 | 5.733 | 5.580 | 5.664 | 828,441 | -0.07(-1.20%) |
Mar 11, 2024 | 5.753 | 5.802 | 5.703 | 5.733 | 527,869 | -0.06(-1.02%) |
Mar 08, 2024 | 5.802 | 5.866 | 5.762 | 5.792 | 715,898 | +0.06(+1.03%) |
Mar 07, 2024 | 5.811 | 5.841 | 5.694 | 5.733 | 860,455 | -0.01(-0.17%) |
Mar 06, 2024 | 5.733 | 5.757 | 5.561 | 5.743 | 1,382,077 | +0.03(+0.52%) |
Mar 05, 2024 | 5.477 | 5.836 | 5.438 | 5.713 | 1,412,383 | +0.24(+4.31%) |
Mar 04, 2024 | 5.556 | 5.635 | 5.457 | 5.477 | 898,152 | -0.08(-1.42%) |
Mar 01, 2024 | 5.654 | 5.692 | 5.546 | 5.556 | 829,688 | -0.14(-2.42%) |
Feb 29, 2024 | 5.782 | 5.851 | 5.664 | 5.694 | 1,133,458 | +0.06(+1.05%) |
Feb 28, 2024 | 5.575 | 5.698 | 5.539 | 5.635 | 1,119,865 | -0.01(-0.17%) |
Feb 27, 2024 | 5.684 | 5.738 | 5.625 | 5.644 | 754,600 | -0.01(-0.17%) |
Feb 26, 2024 | 5.703 | 5.772 | 5.625 | 5.654 | 717,354 | -0.09(-1.54%) |
Feb 23, 2024 | 5.762 | 5.811 | 5.684 | 5.743 | 593,289 | -0.02(-0.34%) |
Feb 22, 2024 | 5.811 | 5.866 | 5.703 | 5.762 | 813,030 | -0.08(-1.35%) |
Feb 21, 2024 | 5.792 | 5.851 | 5.723 | 5.841 | 808,764 | +0.04(+0.68%) |
Feb 20, 2024 | 5.713 | 5.875 | 5.674 | 5.802 | 768,070 | +0.01(+0.17%) |
Feb 16, 2024 | 5.900 | 5.929 | 5.713 | 5.792 | 846,375 | -0.18(-2.97%) |
Feb 15, 2024 | 5.880 | 6.013 | 5.841 | 5.969 | 968,818 | +0.17(+2.88%) |
Feb 14, 2024 | 5.802 | 5.890 | 5.689 | 5.802 | 1,015,666 | +0.10(+1.72%) |
Feb 13, 2024 | 5.851 | 5.870 | 5.625 | 5.703 | 1,429,596 | -0.35(-5.84%) |
Feb 12, 2024 | 6.018 | 6.146 | 5.998 | 6.057 | 1,064,298 | +0.05(+0.82%) |
Feb 09, 2024 | 5.821 | 6.018 | 5.738 | 6.008 | 1,064,879 | +0.19(+3.21%) |
Feb 08, 2024 | 5.743 | 5.929 | 5.743 | 5.821 | 943,149 | +0.09(+1.54%) |
Feb 07, 2024 | 5.792 | 5.806 | 5.639 | 5.733 | 1,246,773 | -0.08(-1.35%) |
Feb 06, 2024 | 5.939 | 5.998 | 5.802 | 5.811 | 919,213 | -0.12(-1.99%) |
Feb 05, 2024 | 5.989 | 5.993 | 5.767 | 5.929 | 1,466,452 | -0.16(-2.58%) |
Feb 02, 2024 | 6.077 | 6.180 | 5.959 | 6.087 | 1,259,211 | -0.15(-2.37%) |
Feb 01, 2024 | 6.185 | 6.293 | 6.038 | 6.234 | 1,266,734 | +0.08(+1.36%) |
Jan 31, 2024 | 6.306 | 6.374 | 6.151 | 6.151 | 1,726,866 | -0.23(-3.65%) |
Jan 30, 2024 | 6.335 | 6.413 | 6.306 | 6.384 | 749,424 | +0.02(+0.30%) |
Jan 29, 2024 | 6.209 | 6.384 | 6.162 | 6.364 | 974,832 | +0.12(+1.86%) |
Jan 26, 2024 | 6.248 | 6.393 | 6.219 | 6.248 | 1,294,781 | +0.04(+0.63%) |
Jan 25, 2024 | 5.986 | 6.330 | 5.942 | 6.209 | 1,334,547 | +0.35(+5.96%) |
Jan 24, 2024 | 5.899 | 6.073 | 5.845 | 5.860 | 1,409,622 | -0.04(-0.66%) |
Jan 23, 2024 | 6.015 | 6.025 | 5.879 | 5.899 | 706,096 | -0.07(-1.14%) |
Jan 22, 2024 | 5.850 | 6.063 | 5.821 | 5.966 | 898,036 | +0.17(+3.02%) |
Jan 19, 2024 | 5.704 | 5.792 | 5.617 | 5.792 | 623,307 | +0.13(+2.23%) |
Jan 18, 2024 | 5.675 | 5.680 | 5.569 | 5.666 | 745,738 | +0.00(+0.00%) |
Jan 17, 2024 | 5.540 | 5.666 | 5.520 | 5.666 | 888,282 | +0.02(+0.34%) |
Jan 16, 2024 | 5.724 | 5.748 | 5.607 | 5.646 | 697,808 | -0.17(-3.00%) |
Jan 12, 2024 | 5.937 | 5.971 | 5.690 | 5.821 | 644,436 | -0.06(-0.99%) |
Jan 11, 2024 | 5.928 | 5.957 | 5.724 | 5.879 | 969,951 | -0.12(-1.94%) |
Jan 10, 2024 | 5.772 | 6.005 | 5.772 | 5.996 | 887,858 | +0.17(+3.00%) |
Jan 09, 2024 | 5.821 | 5.860 | 5.729 | 5.821 | 689,833 | -0.10(-1.64%) |
Jan 08, 2024 | 5.976 | 5.986 | 5.862 | 5.918 | 723,409 | -0.06(-0.97%) |
Jan 05, 2024 | 5.889 | 6.049 | 5.889 | 5.976 | 1,098,350 | +0.03(+0.49%) |
Jan 04, 2024 | 6.034 | 6.125 | 5.937 | 5.947 | 805,559 | -0.07(-1.13%) |
Jan 03, 2024 | 6.199 | 6.243 | 5.998 | 6.015 | 788,442 | -0.23(-3.73%) |
Jan 02, 2024 | 6.199 | 6.350 | 6.122 | 6.248 | 765,565 | -0.01(-0.16%) |
Dec 29, 2023 | 6.364 | 6.379 | 6.228 | 6.257 | 941,161 | -0.14(-2.12%) |
Dec 28, 2023 | 6.442 | 6.452 | 6.364 | 6.393 | 500,175 | -0.08(-1.20%) |
Dec 27, 2023 | 6.568 | 6.578 | 6.461 | 6.471 | 614,359 | -0.10(-1.48%) |
Dec 26, 2023 | 6.529 | 6.597 | 6.471 | 6.568 | 778,398 | +0.08(+1.20%) |
Dec 22, 2023 | 6.471 | 6.597 | 6.432 | 6.490 | 982,912 | +0.07(+1.06%) |
Dec 21, 2023 | 6.432 | 6.529 | 6.379 | 6.422 | 583,031 | +0.06(+0.91%) |
Dec 20, 2023 | 6.442 | 6.612 | 6.287 | 6.364 | 1,165,590 | -0.08(-1.20%) |
Dec 19, 2023 | 6.248 | 6.452 | 6.228 | 6.442 | 1,192,738 | +0.21(+3.43%) |
Dec 18, 2023 | 6.277 | 6.413 | 6.199 | 6.228 | 1,363,827 | -0.05(-0.77%) |
Dec 15, 2023 | 6.393 | 6.393 | 6.199 | 6.277 | 2,344,730 | +0.02(+0.31%) |
Dec 14, 2023 | 6.122 | 6.335 | 6.122 | 6.257 | 2,019,360 | +0.28(+4.71%) |
Dec 13, 2023 | 5.617 | 5.986 | 5.569 | 5.976 | 1,493,939 | +0.34(+6.02%) |
Dec 12, 2023 | 5.588 | 5.685 | 5.510 | 5.637 | 644,464 | +0.04(+0.69%) |
Dec 11, 2023 | 5.607 | 5.607 | 5.491 | 5.598 | 950,534 | -0.01(-0.17%) |
Dec 08, 2023 | 5.617 | 5.700 | 5.588 | 5.607 | 675,084 | +0.00(+0.00%) |
Dec 07, 2023 | 5.559 | 5.617 | 5.491 | 5.607 | 958,556 | +0.10(+1.76%) |
Dec 06, 2023 | 5.569 | 5.666 | 5.510 | 5.510 | 840,145 | -0.03(-0.53%) |
Dec 05, 2023 | 5.685 | 5.685 | 5.476 | 5.540 | 740,947 | -0.16(-2.73%) |
Dec 04, 2023 | 5.413 | 5.695 | 5.413 | 5.695 | 1,234,228 | +0.24(+4.45%) |
Dec 01, 2023 | 5.219 | 5.462 | 5.132 | 5.452 | 2,144,692 | +0.22(+4.27%) |
Nov 30, 2023 | 5.326 | 5.404 | 5.181 | 5.229 | 1,029,911 | -0.08(-1.46%) |
Nov 29, 2023 | 5.268 | 5.384 | 5.224 | 5.307 | 1,038,908 | +0.14(+2.63%) |
Nov 28, 2023 | 5.084 | 5.219 | 4.987 | 5.171 | 630,811 | +0.12(+2.30%) |
Nov 27, 2023 | 5.006 | 5.064 | 4.972 | 5.054 | 1,096,805 | +0.03(+0.58%) |
Nov 24, 2023 | 5.035 | 5.074 | 5.016 | 5.025 | 376,508 | -0.01(-0.19%) |
Nov 22, 2023 | 5.093 | 5.307 | 4.996 | 5.035 | 672,897 | -0.01(-0.19%) |
Nov 21, 2023 | 5.103 | 5.103 | 5.016 | 5.045 | 615,564 | -0.10(-1.89%) |
Nov 20, 2023 | 5.161 | 5.229 | 5.088 | 5.142 | 665,160 | -0.01(-0.19%) |
Nov 17, 2023 | 5.142 | 5.263 | 5.103 | 5.152 | 1,180,983 | +0.08(+1.53%) |
Nov 16, 2023 | 5.229 | 5.229 | 5.064 | 5.074 | 778,821 | -0.14(-2.61%) |
Nov 15, 2023 | 5.239 | 5.307 | 5.152 | 5.210 | 962,050 | -0.06(-1.10%) |
Nov 14, 2023 | 5.113 | 5.306 | 5.069 | 5.268 | 1,400,058 | +0.35(+7.10%) |
Nov 13, 2023 | 4.919 | 4.987 | 4.836 | 4.919 | 452,030 | -0.01(-0.20%) |
Nov 10, 2023 | 5.035 | 5.045 | 4.904 | 4.928 | 760,702 | -0.08(-1.55%) |
Nov 09, 2023 | 5.239 | 5.244 | 4.977 | 5.006 | 731,676 | -0.22(-4.27%) |
Nov 08, 2023 | 5.268 | 5.282 | 5.190 | 5.229 | 718,623 | -0.06(-1.10%) |
Nov 07, 2023 | 5.375 | 5.375 | 5.278 | 5.287 | 605,613 | -0.13(-2.33%) |
Nov 06, 2023 | 5.336 | 5.443 | 5.273 | 5.413 | 870,466 | +0.05(+0.90%) |
Nov 03, 2023 | 5.336 | 5.491 | 5.287 | 5.365 | 1,092,767 | +0.19(+3.75%) |
Nov 02, 2023 | 4.909 | 5.171 | 4.909 | 5.171 | 963,457 | +0.30(+6.07%) |
Nov 01, 2023 | 4.951 | 4.975 | 4.837 | 4.875 | 987,576 | -0.09(-1.73%) |
Oct 31, 2023 | 4.961 | 5.028 | 4.889 | 4.961 | 1,524,834 | +0.14(+2.97%) |
Oct 30, 2023 | 4.722 | 4.885 | 4.722 | 4.818 | 822,463 | +0.12(+2.64%) |
Oct 27, 2023 | 4.894 | 4.923 | 4.656 | 4.694 | 1,791,419 | -0.08(-1.60%) |
Oct 26, 2023 | 4.322 | 4.932 | 4.322 | 4.770 | 2,340,630 | +0.50(+11.61%) |
Oct 25, 2023 | 4.083 | 4.326 | 4.074 | 4.274 | 1,654,030 | +0.23(+5.66%) |
Oct 24, 2023 | 4.169 | 4.226 | 4.026 | 4.045 | 1,020,912 | -0.10(-2.53%) |
Oct 23, 2023 | 4.121 | 4.226 | 4.112 | 4.150 | 698,972 | -0.01(-0.23%) |
Oct 20, 2023 | 4.274 | 4.341 | 4.150 | 4.159 | 1,095,400 | -0.10(-2.24%) |
Oct 19, 2023 | 4.303 | 4.398 | 4.245 | 4.255 | 935,874 | -0.05(-1.11%) |
Oct 18, 2023 | 4.427 | 4.431 | 4.274 | 4.303 | 729,922 | -0.13(-3.01%) |
Oct 17, 2023 | 4.369 | 4.512 | 4.360 | 4.436 | 1,123,237 | +0.07(+1.53%) |
Oct 16, 2023 | 4.312 | 4.398 | 4.245 | 4.369 | 1,241,429 | +0.10(+2.23%) |
Oct 13, 2023 | 4.474 | 4.503 | 4.264 | 4.274 | 430,717 | -0.18(-4.07%) |
Oct 12, 2023 | 4.560 | 4.560 | 4.436 | 4.455 | 430,591 | -0.11(-2.51%) |
Oct 11, 2023 | 4.598 | 4.646 | 4.489 | 4.570 | 542,684 | -0.04(-0.83%) |
Oct 10, 2023 | 4.446 | 4.636 | 4.446 | 4.608 | 871,876 | +0.16(+3.65%) |
Oct 09, 2023 | 4.417 | 4.493 | 4.379 | 4.446 | 533,426 | +0.01(+0.22%) |
Oct 06, 2023 | 4.398 | 4.479 | 4.346 | 4.436 | 926,046 | -0.01(-0.21%) |
Oct 05, 2023 | 4.369 | 4.465 | 4.360 | 4.446 | 710,321 | +0.08(+1.75%) |
Oct 04, 2023 | 4.369 | 4.369 | 4.284 | 4.369 | 518,512 | +0.02(+0.44%) |
Oct 03, 2023 | 4.388 | 4.424 | 4.336 | 4.350 | 691,941 | -0.06(-1.30%) |
Oct 02, 2023 | 4.532 | 4.574 | 4.393 | 4.408 | 1,064,611 | -0.14(-3.14%) |
Sep 29, 2023 | 4.474 | 4.603 | 4.436 | 4.551 | 925,551 | +0.11(+2.58%) |
Sep 28, 2023 | 4.417 | 4.491 | 4.412 | 4.436 | 916,916 | +0.03(+0.65%) |
Sep 27, 2023 | 4.455 | 4.455 | 4.369 | 4.408 | 1,053,480 | -0.02(-0.43%) |
Sep 26, 2023 | 4.656 | 4.670 | 4.417 | 4.427 | 974,794 | -0.27(-5.69%) |
Sep 25, 2023 | 4.675 | 4.714 | 4.675 | 4.694 | 813,539 | +0.01(+0.20%) |
Sep 22, 2023 | 4.722 | 4.780 | 4.646 | 4.684 | 831,839 | -0.03(-0.61%) |
Sep 21, 2023 | 4.722 | 4.808 | 4.641 | 4.713 | 1,444,592 | -0.05(-1.00%) |
Sep 20, 2023 | 4.799 | 4.966 | 4.761 | 4.761 | 860,362 | +0.03(+0.60%) |
Sep 19, 2023 | 4.885 | 4.922 | 4.598 | 4.732 | 1,358,672 | -0.15(-3.12%) |
Sep 18, 2023 | 5.047 | 5.047 | 4.885 | 4.885 | 971,852 | -0.12(-2.48%) |
Sep 15, 2023 | 5.161 | 5.161 | 4.975 | 5.009 | 3,315,414 | -0.17(-3.32%) |
Sep 14, 2023 | 5.037 | 5.195 | 4.999 | 5.180 | 1,649,603 | +0.19(+3.82%) |
Sep 13, 2023 | 5.133 | 5.133 | 4.970 | 4.989 | 860,515 | -0.13(-2.61%) |
Sep 12, 2023 | 5.171 | 5.218 | 5.099 | 5.123 | 833,008 | -0.04(-0.74%) |
Sep 11, 2023 | 5.352 | 5.400 | 5.152 | 5.161 | 726,473 | -0.19(-3.57%) |
Sep 08, 2023 | 5.276 | 5.381 | 5.266 | 5.352 | 758,768 | +0.09(+1.63%) |
Sep 07, 2023 | 5.295 | 5.347 | 5.247 | 5.266 | 767,665 | -0.03(-0.54%) |
Sep 06, 2023 | 5.390 | 5.524 | 5.285 | 5.295 | 585,779 | -0.09(-1.60%) |
Sep 05, 2023 | 5.476 | 5.476 | 5.314 | 5.381 | 967,096 | -0.14(-2.59%) |
Sep 01, 2023 | 5.447 | 5.533 | 5.438 | 5.524 | 1,114,874 | +0.11(+2.12%) |
Aug 31, 2023 | 5.505 | 5.514 | 5.400 | 5.409 | 667,300 | -0.10(-1.73%) |
Aug 30, 2023 | 5.505 | 5.538 | 5.476 | 5.505 | 453,394 | -0.03(-0.52%) |
Aug 29, 2023 | 5.476 | 5.571 | 5.476 | 5.533 | 565,026 | -0.01(-0.17%) |
Aug 28, 2023 | 5.581 | 5.624 | 5.519 | 5.543 | 467,486 | +0.01(+0.17%) |
Aug 25, 2023 | 5.657 | 5.724 | 5.514 | 5.533 | 470,291 | -0.12(-2.19%) |
Aug 24, 2023 | 5.695 | 5.829 | 5.629 | 5.657 | 633,595 | -0.07(-1.17%) |
Aug 23, 2023 | 5.724 | 5.772 | 5.676 | 5.724 | 535,831 | -0.01(-0.17%) |
Aug 22, 2023 | 5.819 | 5.877 | 5.724 | 5.734 | 925,217 | -0.08(-1.31%) |
Aug 21, 2023 | 5.905 | 5.934 | 5.767 | 5.810 | 939,011 | -0.12(-2.09%) |
Aug 18, 2023 | 5.791 | 6.001 | 5.772 | 5.934 | 2,466,165 | +0.10(+1.80%) |
Aug 17, 2023 | 5.724 | 5.829 | 5.715 | 5.829 | 650,395 | +0.10(+1.83%) |
Aug 16, 2023 | 5.762 | 5.824 | 5.715 | 5.724 | 555,559 | -0.05(-0.83%) |
Aug 15, 2023 | 5.839 | 5.896 | 5.762 | 5.772 | 762,343 | -0.14(-2.42%) |
Aug 14, 2023 | 5.982 | 5.982 | 5.867 | 5.915 | 567,256 | -0.10(-1.74%) |
Aug 11, 2023 | 5.991 | 6.053 | 5.982 | 6.020 | 580,881 | +0.00(+0.00%) |
Aug 10, 2023 | 6.077 | 6.115 | 5.982 | 6.020 | 598,456 | -0.03(-0.47%) |
Aug 09, 2023 | 6.077 | 6.077 | 5.977 | 6.048 | 892,048 | -0.04(-0.63%) |
Aug 08, 2023 | 5.991 | 6.096 | 5.829 | 6.087 | 687,921 | +0.00(+0.00%) |
Aug 07, 2023 | 6.106 | 6.115 | 6.048 | 6.087 | 858,814 | +0.00(+0.00%) |
Aug 04, 2023 | 6.039 | 6.144 | 6.039 | 6.087 | 750,447 | -0.02(-0.31%) |
Aug 03, 2023 | 6.153 | 6.172 | 6.034 | 6.106 | 633,847 | -0.04(-0.70%) |
Aug 02, 2023 | 6.177 | 6.186 | 6.064 | 6.149 | 647,842 | -0.10(-1.66%) |
Aug 01, 2023 | 6.215 | 6.271 | 6.111 | 6.252 | 704,241 | +0.01(+0.15%) |
Jul 31, 2023 | 6.280 | 6.318 | 6.182 | 6.243 | 663,068 | -0.04(-0.60%) |
Jul 28, 2023 | 6.271 | 6.337 | 6.233 | 6.280 | 1,586,849 | +0.04(+0.60%) |
Jul 27, 2023 | 6.459 | 6.469 | 6.106 | 6.243 | 2,310,480 | -0.22(-3.35%) |
Jul 26, 2023 | 6.252 | 6.478 | 6.205 | 6.459 | 1,252,057 | +0.24(+3.94%) |
Jul 25, 2023 | 6.224 | 6.271 | 6.139 | 6.215 | 1,380,414 | -0.02(-0.30%) |
Jul 24, 2023 | 6.064 | 6.243 | 6.064 | 6.233 | 672,226 | +0.17(+2.79%) |
Jul 21, 2023 | 6.186 | 6.196 | 6.045 | 6.064 | 574,587 | -0.09(-1.53%) |
Jul 20, 2023 | 6.215 | 6.215 | 6.054 | 6.158 | 648,150 | -0.06(-0.91%) |
Jul 19, 2023 | 6.054 | 6.243 | 6.017 | 6.215 | 707,979 | +0.19(+3.13%) |
Jul 18, 2023 | 5.904 | 6.054 | 5.894 | 6.026 | 1,040,730 | +0.14(+2.40%) |
Jul 17, 2023 | 5.819 | 5.941 | 5.805 | 5.885 | 758,158 | +0.08(+1.30%) |
Jul 14, 2023 | 5.951 | 5.951 | 5.734 | 5.810 | 701,779 | -0.09(-1.59%) |
Jul 13, 2023 | 6.045 | 6.064 | 5.890 | 5.904 | 927,073 | -0.09(-1.57%) |
Jul 12, 2023 | 5.960 | 6.073 | 5.956 | 5.998 | 582,864 | +0.13(+2.25%) |
Jul 11, 2023 | 5.781 | 5.876 | 5.711 | 5.866 | 774,652 | +0.09(+1.63%) |
Jul 10, 2023 | 5.753 | 5.871 | 5.706 | 5.772 | 609,419 | -0.01(-0.16%) |
Jul 07, 2023 | 5.640 | 5.810 | 5.626 | 5.781 | 960,067 | +0.13(+2.33%) |
Jul 06, 2023 | 5.734 | 5.734 | 5.541 | 5.650 | 580,361 | -0.14(-2.44%) |
Jul 05, 2023 | 5.857 | 5.885 | 5.781 | 5.791 | 476,958 | -0.10(-1.76%) |
Jul 03, 2023 | 5.828 | 5.894 | 5.791 | 5.894 | 331,100 | +0.08(+1.46%) |
Jun 30, 2023 | 5.923 | 5.937 | 5.800 | 5.810 | 568,205 | -0.08(-1.28%) |
Jun 29, 2023 | 5.857 | 5.904 | 5.824 | 5.885 | 501,575 | +0.08(+1.46%) |
Jun 28, 2023 | 5.791 | 5.838 | 5.711 | 5.800 | 755,021 | +0.00(+0.00%) |
Jun 27, 2023 | 5.791 | 5.847 | 5.720 | 5.800 | 437,737 | +0.03(+0.49%) |
Jun 26, 2023 | 5.744 | 5.857 | 5.730 | 5.772 | 476,639 | +0.04(+0.66%) |
Jun 23, 2023 | 5.772 | 5.843 | 5.673 | 5.734 | 1,012,586 | -0.11(-1.93%) |
Jun 22, 2023 | 5.932 | 5.941 | 5.777 | 5.847 | 831,419 | -0.10(-1.74%) |
Jun 21, 2023 | 5.979 | 6.040 | 5.941 | 5.951 | 574,450 | -0.07(-1.10%) |
Jun 20, 2023 | 6.205 | 6.243 | 6.017 | 6.017 | 670,316 | -0.18(-2.89%) |
Jun 16, 2023 | 6.186 | 6.224 | 6.007 | 6.196 | 3,088,436 | +0.07(+1.08%) |
Jun 15, 2023 | 5.979 | 6.139 | 5.979 | 6.130 | 1,216,062 | +0.92(+17.72%) |
May 08, 2023 | 5.414 | 5.489 | 5.188 | 5.207 | 777,169 | -0.13(-2.47%) |
May 05, 2023 | 5.433 | 5.580 | 5.235 | 5.339 | 1,221,087 | +0.12(+2.35%) |
May 04, 2023 | 5.132 | 5.254 | 4.939 | 5.216 | 1,393,699 | -0.01(-0.27%) |
May 03, 2023 | 5.286 | 5.388 | 5.147 | 5.231 | 1,671,947 | -0.04(-0.70%) |
May 02, 2023 | 5.574 | 5.583 | 5.203 | 5.268 | 1,319,872 | -0.31(-5.49%) |