Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 6.800 | 6.840 | 6.700 | 6.820 | 148,789 | +0.03(+0.44%) |
May 30, 2024 | 6.740 | 6.790 | 6.675 | 6.790 | 186,648 | +0.20(+3.03%) |
May 29, 2024 | 6.600 | 6.635 | 6.540 | 6.590 | 98,514 | -0.08(-1.20%) |
May 28, 2024 | 6.700 | 6.770 | 6.635 | 6.670 | 193,815 | +0.00(+0.00%) |
May 24, 2024 | 6.650 | 6.711 | 6.610 | 6.670 | 99,725 | +0.02(+0.30%) |
May 23, 2024 | 6.860 | 6.860 | 6.620 | 6.650 | 163,652 | -0.19(-2.78%) |
May 22, 2024 | 6.870 | 6.920 | 6.810 | 6.840 | 118,635 | -0.05(-0.73%) |
May 21, 2024 | 6.890 | 6.920 | 6.852 | 6.890 | 115,293 | +0.01(+0.15%) |
May 20, 2024 | 6.950 | 6.980 | 6.880 | 6.880 | 70,504 | -0.09(-1.29%) |
May 17, 2024 | 6.990 | 6.990 | 6.900 | 6.970 | 112,024 | -0.01(-0.14%) |
May 16, 2024 | 6.990 | 6.990 | 6.930 | 6.980 | 51,415 | +0.01(+0.14%) |
May 15, 2024 | 6.890 | 6.970 | 6.850 | 6.970 | 170,334 | +0.16(+2.35%) |
May 14, 2024 | 6.890 | 6.890 | 6.800 | 6.810 | 112,015 | -0.02(-0.29%) |
May 13, 2024 | 6.810 | 6.880 | 6.730 | 6.830 | 324,918 | +0.02(+0.29%) |
May 10, 2024 | 6.740 | 6.830 | 6.740 | 6.810 | 152,596 | +0.09(+1.34%) |
May 09, 2024 | 6.750 | 6.830 | 6.690 | 6.720 | 235,833 | -0.03(-0.44%) |
May 08, 2024 | 6.740 | 6.830 | 6.700 | 6.750 | 232,733 | -0.05(-0.74%) |
May 07, 2024 | 6.760 | 6.910 | 6.750 | 6.800 | 343,259 | +0.06(+0.89%) |
May 06, 2024 | 6.240 | 6.750 | 6.240 | 6.740 | 452,765 | +0.47(+7.50%) |
May 03, 2024 | 5.960 | 6.375 | 5.960 | 6.270 | 489,495 | +0.51(+8.85%) |
May 02, 2024 | 5.700 | 5.800 | 5.695 | 5.760 | 120,609 | +0.08(+1.41%) |
May 01, 2024 | 5.570 | 5.760 | 5.570 | 5.680 | 150,133 | +0.14(+2.53%) |
Apr 30, 2024 | 5.640 | 5.700 | 5.521 | 5.540 | 174,073 | -0.11(-1.95%) |
Apr 29, 2024 | 5.680 | 5.725 | 5.610 | 5.650 | 103,148 | +0.00(+0.00%) |
Apr 26, 2024 | 5.530 | 5.710 | 5.530 | 5.650 | 101,386 | +0.14(+2.54%) |
Apr 25, 2024 | 5.590 | 5.650 | 5.500 | 5.510 | 89,397 | -0.11(-1.96%) |
Apr 24, 2024 | 5.660 | 5.681 | 5.570 | 5.620 | 93,466 | -0.06(-1.06%) |
Apr 23, 2024 | 5.580 | 5.730 | 5.570 | 5.680 | 136,802 | +0.11(+1.97%) |
Apr 22, 2024 | 5.600 | 5.635 | 5.560 | 5.570 | 115,508 | +0.01(+0.18%) |
Apr 19, 2024 | 5.520 | 5.570 | 5.500 | 5.560 | 111,957 | +0.06(+1.09%) |
Apr 18, 2024 | 5.460 | 5.540 | 5.450 | 5.500 | 100,709 | +0.04(+0.73%) |
Apr 17, 2024 | 5.500 | 5.535 | 5.450 | 5.460 | 71,562 | +0.00(+0.00%) |
Apr 16, 2024 | 5.590 | 5.590 | 5.440 | 5.460 | 116,820 | -0.12(-2.15%) |
Apr 15, 2024 | 5.690 | 5.690 | 5.500 | 5.580 | 235,375 | -0.06(-1.06%) |
Apr 12, 2024 | 5.710 | 5.760 | 5.570 | 5.640 | 176,660 | -0.09(-1.57%) |
Apr 11, 2024 | 5.750 | 5.760 | 5.660 | 5.730 | 130,575 | +0.02(+0.35%) |
Apr 10, 2024 | 5.930 | 5.960 | 5.680 | 5.710 | 192,546 | -0.31(-5.15%) |
Apr 09, 2024 | 5.950 | 6.020 | 5.930 | 6.020 | 320,990 | +0.09(+1.52%) |
Apr 08, 2024 | 5.950 | 5.950 | 5.871 | 5.930 | 143,478 | +0.02(+0.34%) |
Apr 05, 2024 | 5.940 | 5.980 | 5.870 | 5.910 | 116,220 | +0.01(+0.17%) |
Apr 04, 2024 | 5.970 | 6.030 | 5.900 | 5.900 | 122,070 | -0.03(-0.51%) |
Apr 03, 2024 | 5.910 | 5.980 | 5.910 | 5.930 | 125,477 | -0.04(-0.67%) |
Apr 02, 2024 | 6.030 | 6.060 | 5.935 | 5.970 | 128,550 | -0.09(-1.49%) |
Apr 01, 2024 | 6.140 | 6.140 | 6.040 | 6.060 | 174,803 | -0.06(-0.98%) |
Mar 28, 2024 | 5.950 | 6.120 | 5.950 | 6.120 | 361,028 | +0.11(+1.83%) |
Mar 27, 2024 | 5.920 | 6.010 | 5.900 | 6.010 | 139,050 | +0.12(+2.04%) |
Mar 26, 2024 | 6.036 | 6.036 | 5.880 | 5.890 | 182,319 | -0.09(-1.46%) |
Mar 25, 2024 | 5.939 | 6.021 | 5.929 | 5.977 | 168,297 | +0.04(+0.65%) |
Mar 22, 2024 | 5.977 | 6.002 | 5.915 | 5.939 | 159,243 | -0.02(-0.33%) |
Mar 21, 2024 | 5.948 | 6.006 | 5.905 | 5.958 | 278,332 | +0.04(+0.66%) |
Mar 20, 2024 | 5.677 | 5.997 | 5.657 | 5.919 | 259,944 | +0.20(+3.57%) |
Mar 19, 2024 | 5.647 | 5.744 | 5.618 | 5.715 | 205,794 | +0.08(+1.38%) |
Mar 18, 2024 | 5.638 | 5.725 | 5.628 | 5.638 | 237,834 | +0.01(+0.17%) |
Mar 15, 2024 | 5.628 | 5.754 | 5.618 | 5.628 | 646,773 | -0.03(-0.51%) |
Mar 14, 2024 | 5.774 | 5.812 | 5.599 | 5.657 | 282,550 | -0.14(-2.35%) |
Mar 13, 2024 | 5.919 | 5.968 | 5.754 | 5.793 | 276,915 | -0.13(-2.13%) |
Mar 12, 2024 | 5.832 | 5.919 | 5.822 | 5.919 | 160,196 | +0.07(+1.16%) |
Mar 11, 2024 | 5.851 | 5.939 | 5.841 | 5.851 | 149,750 | -0.04(-0.66%) |
Mar 08, 2024 | 5.968 | 6.016 | 5.841 | 5.890 | 215,169 | +0.04(+0.66%) |
Mar 07, 2024 | 5.880 | 5.977 | 5.832 | 5.851 | 197,761 | -0.05(-0.82%) |
Mar 06, 2024 | 5.919 | 5.968 | 5.832 | 5.900 | 177,940 | +0.03(+0.50%) |
Mar 05, 2024 | 5.793 | 5.919 | 5.793 | 5.871 | 177,837 | +0.08(+1.34%) |
Mar 04, 2024 | 5.871 | 5.914 | 5.793 | 5.793 | 157,555 | -0.10(-1.65%) |
Mar 01, 2024 | 5.890 | 5.919 | 5.783 | 5.890 | 222,475 | -0.01(-0.16%) |
Feb 29, 2024 | 5.783 | 5.919 | 5.783 | 5.900 | 244,120 | +0.20(+3.58%) |
Feb 28, 2024 | 5.861 | 5.872 | 5.677 | 5.696 | 375,038 | -0.23(-3.93%) |
Feb 27, 2024 | 6.162 | 6.162 | 5.909 | 5.929 | 343,117 | -0.10(-1.61%) |
Feb 26, 2024 | 6.103 | 6.201 | 5.919 | 6.026 | 429,885 | -0.01(-0.16%) |
Feb 23, 2024 | 5.628 | 6.065 | 5.628 | 6.036 | 460,277 | +0.38(+6.69%) |
Feb 22, 2024 | 5.851 | 5.861 | 5.453 | 5.657 | 543,869 | -0.13(-2.18%) |
Feb 21, 2024 | 5.725 | 5.783 | 5.686 | 5.783 | 290,068 | +0.05(+0.85%) |
Feb 20, 2024 | 5.822 | 5.866 | 5.691 | 5.735 | 289,405 | -0.14(-2.31%) |
Feb 16, 2024 | 5.861 | 6.006 | 5.861 | 5.871 | 175,906 | -0.08(-1.31%) |
Feb 15, 2024 | 5.909 | 6.036 | 5.880 | 5.948 | 211,442 | +0.08(+1.32%) |
Feb 14, 2024 | 5.764 | 5.900 | 5.764 | 5.871 | 157,418 | +0.10(+1.68%) |
Feb 13, 2024 | 5.774 | 5.852 | 5.740 | 5.774 | 176,996 | -0.18(-3.09%) |
Feb 12, 2024 | 5.900 | 6.016 | 5.900 | 5.958 | 151,891 | +0.02(+0.33%) |
Feb 09, 2024 | 5.851 | 5.948 | 5.822 | 5.939 | 207,431 | +0.08(+1.32%) |
Feb 08, 2024 | 5.783 | 5.890 | 5.744 | 5.861 | 183,301 | +0.04(+0.67%) |
Feb 07, 2024 | 5.900 | 5.900 | 5.725 | 5.822 | 320,917 | -0.11(-1.80%) |
Feb 06, 2024 | 5.919 | 5.943 | 5.856 | 5.929 | 131,882 | +0.02(+0.33%) |
Feb 05, 2024 | 5.948 | 5.948 | 5.793 | 5.909 | 148,485 | -0.12(-1.93%) |
Feb 02, 2024 | 6.016 | 6.084 | 5.948 | 6.026 | 84,631 | -0.08(-1.27%) |
Feb 01, 2024 | 6.026 | 6.123 | 5.939 | 6.103 | 159,949 | +0.06(+0.96%) |
Jan 31, 2024 | 6.103 | 6.220 | 6.045 | 6.045 | 177,604 | -0.10(-1.58%) |
Jan 30, 2024 | 6.191 | 6.230 | 6.113 | 6.142 | 91,862 | -0.10(-1.56%) |
Jan 29, 2024 | 6.259 | 6.278 | 6.202 | 6.239 | 166,538 | +0.03(+0.47%) |
Jan 26, 2024 | 6.259 | 6.307 | 6.201 | 6.210 | 163,618 | -0.01(-0.16%) |
Jan 25, 2024 | 6.220 | 6.278 | 6.191 | 6.220 | 423,218 | +0.09(+1.42%) |
Jan 24, 2024 | 6.171 | 6.268 | 6.094 | 6.133 | 111,078 | -0.04(-0.63%) |
Jan 23, 2024 | 5.977 | 6.181 | 5.968 | 6.171 | 154,556 | +0.19(+3.25%) |
Jan 22, 2024 | 6.055 | 6.123 | 5.968 | 5.977 | 190,692 | -0.06(-0.96%) |
Jan 19, 2024 | 6.142 | 6.142 | 6.006 | 6.036 | 238,122 | -0.09(-1.43%) |
Jan 18, 2024 | 6.220 | 6.230 | 6.074 | 6.123 | 104,804 | -0.06(-0.94%) |
Jan 17, 2024 | 6.065 | 6.220 | 6.038 | 6.181 | 127,763 | +0.06(+0.95%) |
Jan 16, 2024 | 6.239 | 6.259 | 6.084 | 6.123 | 125,959 | -0.19(-3.07%) |
Jan 12, 2024 | 6.259 | 6.404 | 6.259 | 6.317 | 186,375 | +0.10(+1.56%) |
Jan 11, 2024 | 6.268 | 6.278 | 6.142 | 6.220 | 169,533 | -0.10(-1.54%) |
Jan 10, 2024 | 6.230 | 6.370 | 6.220 | 6.317 | 339,005 | +0.05(+0.77%) |
Jan 09, 2024 | 6.201 | 6.293 | 6.201 | 6.268 | 148,620 | -0.02(-0.31%) |
Jan 08, 2024 | 6.113 | 6.298 | 6.055 | 6.288 | 226,672 | +0.19(+3.18%) |
Jan 05, 2024 | 5.958 | 6.142 | 5.958 | 6.094 | 145,887 | +0.11(+1.78%) |
Jan 04, 2024 | 5.919 | 6.084 | 5.909 | 5.987 | 228,632 | +0.09(+1.48%) |
Jan 03, 2024 | 5.919 | 6.005 | 5.841 | 5.900 | 185,513 | -0.11(-1.78%) |
Jan 02, 2024 | 6.094 | 6.113 | 5.987 | 6.006 | 180,613 | -0.16(-2.52%) |
Dec 29, 2023 | 6.191 | 6.210 | 6.045 | 6.162 | 266,655 | -0.06(-0.94%) |
Dec 28, 2023 | 6.162 | 6.249 | 6.157 | 6.220 | 146,973 | +0.01(+0.16%) |
Dec 27, 2023 | 6.181 | 6.287 | 6.128 | 6.210 | 186,503 | +0.02(+0.31%) |
Dec 26, 2023 | 6.066 | 6.210 | 6.037 | 6.191 | 163,149 | +0.05(+0.78%) |
Dec 22, 2023 | 6.027 | 6.162 | 6.027 | 6.143 | 223,710 | +0.11(+1.75%) |
Dec 21, 2023 | 5.960 | 6.056 | 5.941 | 6.037 | 135,154 | +0.10(+1.62%) |
Dec 20, 2023 | 5.854 | 6.056 | 5.835 | 5.941 | 405,381 | -0.01(-0.16%) |
Dec 19, 2023 | 5.796 | 6.018 | 5.796 | 5.950 | 327,214 | +0.14(+2.49%) |
Dec 18, 2023 | 5.883 | 5.883 | 5.787 | 5.806 | 175,121 | -0.12(-1.95%) |
Dec 15, 2023 | 5.892 | 5.931 | 5.787 | 5.921 | 327,153 | +0.05(+0.82%) |
Dec 14, 2023 | 5.892 | 5.970 | 5.873 | 5.873 | 286,083 | +0.05(+0.83%) |
Dec 13, 2023 | 5.642 | 5.854 | 5.584 | 5.825 | 430,279 | +0.18(+3.24%) |
Dec 12, 2023 | 5.681 | 5.724 | 5.633 | 5.642 | 264,799 | -0.10(-1.68%) |
Dec 11, 2023 | 5.392 | 5.782 | 5.392 | 5.738 | 598,564 | +0.20(+3.65%) |
Dec 08, 2023 | 5.488 | 5.555 | 5.382 | 5.536 | 273,366 | +0.02(+0.35%) |
Dec 07, 2023 | 5.363 | 5.517 | 5.296 | 5.517 | 179,300 | +0.17(+3.24%) |
Dec 06, 2023 | 5.392 | 5.478 | 5.305 | 5.344 | 217,778 | -0.01(-0.18%) |
Dec 05, 2023 | 5.257 | 5.382 | 5.209 | 5.353 | 157,569 | +0.08(+1.46%) |
Dec 04, 2023 | 5.238 | 5.276 | 5.209 | 5.276 | 109,595 | +0.04(+0.74%) |
Dec 01, 2023 | 5.007 | 5.238 | 5.002 | 5.238 | 157,918 | +0.23(+4.62%) |
Nov 30, 2023 | 5.122 | 5.122 | 5.007 | 5.007 | 93,177 | -0.14(-2.80%) |
Nov 29, 2023 | 4.959 | 5.151 | 4.959 | 5.151 | 164,096 | +0.19(+3.88%) |
Nov 28, 2023 | 4.892 | 4.959 | 4.854 | 4.959 | 234,681 | +0.07(+1.36%) |
Nov 27, 2023 | 4.920 | 4.920 | 4.863 | 4.892 | 89,778 | -0.03(-0.58%) |
Nov 24, 2023 | 4.949 | 4.949 | 4.882 | 4.920 | 32,550 | -0.01(-0.19%) |
Nov 22, 2023 | 4.939 | 4.959 | 4.892 | 4.930 | 98,661 | +0.02(+0.39%) |
Nov 21, 2023 | 4.911 | 4.939 | 4.892 | 4.911 | 87,546 | -0.01(-0.19%) |
Nov 20, 2023 | 4.968 | 5.006 | 4.901 | 4.920 | 130,603 | -0.08(-1.53%) |
Nov 17, 2023 | 5.054 | 5.063 | 4.992 | 4.997 | 55,527 | +0.00(+0.00%) |
Nov 16, 2023 | 5.054 | 5.102 | 4.978 | 4.997 | 70,671 | -0.07(-1.32%) |
Nov 15, 2023 | 5.102 | 5.102 | 5.044 | 5.063 | 74,422 | +0.00(+0.00%) |
Nov 14, 2023 | 5.044 | 5.178 | 5.044 | 5.063 | 152,281 | +0.10(+1.92%) |
Nov 13, 2023 | 4.987 | 5.020 | 4.959 | 4.968 | 39,384 | -0.07(-1.33%) |
Nov 10, 2023 | 4.939 | 5.073 | 4.901 | 5.035 | 72,176 | +0.11(+2.33%) |
Nov 09, 2023 | 5.073 | 5.093 | 4.911 | 4.920 | 109,266 | -0.10(-2.09%) |
Nov 08, 2023 | 4.959 | 5.083 | 4.930 | 5.025 | 91,455 | +0.07(+1.35%) |
Nov 07, 2023 | 4.901 | 5.006 | 4.844 | 4.959 | 41,271 | +0.05(+0.97%) |
Nov 06, 2023 | 4.873 | 4.949 | 4.825 | 4.911 | 69,375 | +0.01(+0.19%) |
Nov 03, 2023 | 4.959 | 5.035 | 4.844 | 4.901 | 186,120 | +0.03(+0.59%) |
Nov 02, 2023 | 4.854 | 4.959 | 4.854 | 4.873 | 128,227 | +0.10(+2.20%) |
Nov 01, 2023 | 4.730 | 4.918 | 4.693 | 4.768 | 111,787 | +0.04(+0.79%) |
Oct 31, 2023 | 4.862 | 4.927 | 4.712 | 4.730 | 117,033 | -0.02(-0.40%) |
Oct 30, 2023 | 4.683 | 4.779 | 4.618 | 4.749 | 62,337 | +0.15(+3.27%) |
Oct 27, 2023 | 4.665 | 4.702 | 4.599 | 4.599 | 76,271 | -0.05(-1.01%) |
Oct 26, 2023 | 4.599 | 4.654 | 4.599 | 4.646 | 66,968 | +0.05(+1.02%) |
Oct 25, 2023 | 4.636 | 4.665 | 4.590 | 4.599 | 90,835 | -0.08(-1.80%) |
Oct 24, 2023 | 4.693 | 4.693 | 4.599 | 4.683 | 107,427 | +0.04(+0.81%) |
Oct 23, 2023 | 4.636 | 4.697 | 4.524 | 4.646 | 111,211 | -0.01(-0.20%) |
Oct 20, 2023 | 4.646 | 4.689 | 4.618 | 4.655 | 84,093 | -0.01(-0.20%) |
Oct 19, 2023 | 4.721 | 4.730 | 4.655 | 4.665 | 81,787 | -0.06(-1.19%) |
Oct 18, 2023 | 4.852 | 4.852 | 4.712 | 4.721 | 106,590 | -0.14(-2.90%) |
Oct 17, 2023 | 4.899 | 4.956 | 4.834 | 4.862 | 81,018 | -0.05(-0.96%) |
Oct 16, 2023 | 4.843 | 4.927 | 4.777 | 4.909 | 72,085 | +0.08(+1.75%) |
Oct 13, 2023 | 5.012 | 5.012 | 4.815 | 4.824 | 68,673 | -0.10(-2.10%) |
Oct 12, 2023 | 5.096 | 5.096 | 4.862 | 4.927 | 80,599 | -0.14(-2.78%) |
Oct 11, 2023 | 5.040 | 5.115 | 5.021 | 5.068 | 63,858 | +0.01(+0.19%) |
Oct 10, 2023 | 4.956 | 5.068 | 4.956 | 5.059 | 77,556 | +0.10(+2.08%) |
Oct 09, 2023 | 4.899 | 5.002 | 4.890 | 4.956 | 73,356 | +0.05(+0.96%) |
Oct 06, 2023 | 4.899 | 4.954 | 4.843 | 4.909 | 41,514 | +0.00(+0.00%) |
Oct 05, 2023 | 4.824 | 4.937 | 4.805 | 4.909 | 33,968 | +0.08(+1.75%) |
Oct 04, 2023 | 4.787 | 4.843 | 4.674 | 4.824 | 101,028 | +0.04(+0.78%) |
Oct 03, 2023 | 4.974 | 4.989 | 4.740 | 4.787 | 75,833 | -0.18(-3.59%) |
Oct 02, 2023 | 5.153 | 5.153 | 4.927 | 4.965 | 106,824 | -0.24(-4.68%) |
Sep 29, 2023 | 5.162 | 5.275 | 5.153 | 5.209 | 71,661 | +0.07(+1.28%) |
Sep 28, 2023 | 5.115 | 5.181 | 5.021 | 5.143 | 100,456 | +0.06(+1.11%) |
Sep 27, 2023 | 5.141 | 5.156 | 4.978 | 5.087 | 112,966 | +0.01(+0.18%) |
Sep 26, 2023 | 5.087 | 5.132 | 4.978 | 5.078 | 146,726 | -0.01(-0.18%) |
Sep 25, 2023 | 5.260 | 5.269 | 5.078 | 5.087 | 241,562 | -0.24(-4.44%) |
Sep 22, 2023 | 5.269 | 5.341 | 5.223 | 5.323 | 132,594 | +0.03(+0.51%) |
Sep 21, 2023 | 5.369 | 5.394 | 5.196 | 5.296 | 93,973 | -0.09(-1.69%) |
Sep 20, 2023 | 5.596 | 5.659 | 5.355 | 5.387 | 343,367 | -0.16(-2.95%) |
Sep 19, 2023 | 5.732 | 5.795 | 5.487 | 5.550 | 256,086 | -0.15(-2.71%) |
Sep 18, 2023 | 5.759 | 5.823 | 5.705 | 5.705 | 157,000 | -0.04(-0.63%) |
Sep 15, 2023 | 5.850 | 5.864 | 5.705 | 5.741 | 327,725 | -0.11(-1.86%) |
Sep 14, 2023 | 5.823 | 5.950 | 5.823 | 5.850 | 120,092 | +0.00(+0.00%) |
Sep 13, 2023 | 5.932 | 5.932 | 5.841 | 5.850 | 77,016 | -0.05(-0.77%) |
Sep 12, 2023 | 5.886 | 5.977 | 5.885 | 5.895 | 95,562 | +0.00(+0.00%) |
Sep 11, 2023 | 5.950 | 5.959 | 5.832 | 5.895 | 35,487 | -0.02(-0.31%) |
Sep 08, 2023 | 5.841 | 5.950 | 5.841 | 5.914 | 19,752 | +0.05(+0.77%) |
Sep 07, 2023 | 5.814 | 5.932 | 5.814 | 5.868 | 44,906 | -0.05(-0.92%) |
Sep 06, 2023 | 5.786 | 5.941 | 5.723 | 5.923 | 128,485 | +0.13(+2.19%) |
Sep 05, 2023 | 5.904 | 5.941 | 5.777 | 5.795 | 50,457 | -0.16(-2.74%) |
Sep 01, 2023 | 6.059 | 6.086 | 5.959 | 5.959 | 48,220 | -0.06(-1.06%) |
Aug 31, 2023 | 5.977 | 6.086 | 5.977 | 6.023 | 38,584 | +0.05(+0.91%) |
Aug 30, 2023 | 6.104 | 6.104 | 5.959 | 5.968 | 55,307 | -0.06(-1.05%) |
Aug 29, 2023 | 5.968 | 6.122 | 5.959 | 6.032 | 68,265 | +0.04(+0.61%) |
Aug 28, 2023 | 5.832 | 6.032 | 5.814 | 5.995 | 91,383 | +0.17(+2.96%) |
Aug 25, 2023 | 5.759 | 5.850 | 5.741 | 5.823 | 39,350 | +0.07(+1.26%) |
Aug 24, 2023 | 5.759 | 5.841 | 5.705 | 5.750 | 35,935 | -0.02(-0.32%) |
Aug 23, 2023 | 5.632 | 5.805 | 5.568 | 5.768 | 52,088 | +0.18(+3.25%) |
Aug 22, 2023 | 5.650 | 5.668 | 5.559 | 5.587 | 34,430 | -0.01(-0.16%) |
Aug 21, 2023 | 5.677 | 5.677 | 5.559 | 5.596 | 52,173 | -0.04(-0.65%) |
Aug 18, 2023 | 5.550 | 5.668 | 5.550 | 5.632 | 43,078 | +0.00(+0.00%) |
Aug 17, 2023 | 5.732 | 5.768 | 5.605 | 5.632 | 95,479 | -0.14(-2.36%) |
Aug 16, 2023 | 5.832 | 5.877 | 5.732 | 5.768 | 141,985 | -0.05(-0.94%) |
Aug 15, 2023 | 5.877 | 5.877 | 5.814 | 5.823 | 59,798 | -0.07(-1.23%) |
Aug 14, 2023 | 5.923 | 5.932 | 5.844 | 5.895 | 83,299 | -0.03(-0.46%) |
Aug 11, 2023 | 5.977 | 6.004 | 5.886 | 5.923 | 66,793 | -0.05(-0.91%) |
Aug 10, 2023 | 6.004 | 6.162 | 5.959 | 5.977 | 114,465 | -0.03(-0.45%) |
Aug 09, 2023 | 5.859 | 6.177 | 5.815 | 6.004 | 172,238 | -0.16(-2.65%) |
Aug 08, 2023 | 6.077 | 6.231 | 5.968 | 6.168 | 164,407 | +0.05(+0.74%) |
Aug 07, 2023 | 5.932 | 6.159 | 5.914 | 6.122 | 165,980 | +0.25(+4.17%) |
Aug 04, 2023 | 5.795 | 5.923 | 5.795 | 5.877 | 63,339 | +0.13(+2.21%) |
Aug 03, 2023 | 5.932 | 5.932 | 5.741 | 5.750 | 72,807 | -0.15(-2.62%) |
Aug 02, 2023 | 5.814 | 5.995 | 5.814 | 5.904 | 135,749 | -0.07(-1.22%) |
Aug 01, 2023 | 6.041 | 6.041 | 5.924 | 5.977 | 78,352 | -0.02(-0.30%) |
Jul 31, 2023 | 6.132 | 6.132 | 5.977 | 5.995 | 89,931 | -0.01(-0.15%) |
Jul 28, 2023 | 6.077 | 6.077 | 5.904 | 6.004 | 415,227 | -0.01(-0.15%) |
Jul 27, 2023 | 6.104 | 6.177 | 5.995 | 6.013 | 69,342 | -0.04(-0.60%) |
Jul 26, 2023 | 6.204 | 6.257 | 5.995 | 6.050 | 121,807 | +0.12(+1.99%) |
Jul 25, 2023 | 5.968 | 6.009 | 5.904 | 5.932 | 93,541 | -0.06(-1.06%) |
Jul 24, 2023 | 5.977 | 6.023 | 5.914 | 5.995 | 80,544 | +0.05(+0.92%) |
Jul 21, 2023 | 5.995 | 6.041 | 5.905 | 5.941 | 57,005 | -0.05(-0.91%) |
Jul 20, 2023 | 6.204 | 6.204 | 5.895 | 5.995 | 104,163 | -0.20(-3.23%) |
Jul 19, 2023 | 6.195 | 6.259 | 6.104 | 6.195 | 93,160 | +0.01(+0.15%) |
Jul 18, 2023 | 6.041 | 6.259 | 6.004 | 6.186 | 119,334 | +0.15(+2.41%) |
Jul 17, 2023 | 5.895 | 6.104 | 5.841 | 6.041 | 844,770 | +0.17(+2.94%) |
Jul 14, 2023 | 5.677 | 5.877 | 5.677 | 5.868 | 707,994 | +0.24(+4.19%) |
Jul 13, 2023 | 5.359 | 5.705 | 5.350 | 5.632 | 171,869 | +0.13(+2.31%) |
Jul 12, 2023 | 5.677 | 5.723 | 5.505 | 5.505 | 131,107 | -0.10(-1.78%) |
Jul 11, 2023 | 5.677 | 5.677 | 5.577 | 5.605 | 29,271 | -0.02(-0.32%) |
Jul 10, 2023 | 5.514 | 5.650 | 5.514 | 5.623 | 29,004 | +0.08(+1.48%) |
Jul 07, 2023 | 5.432 | 5.596 | 5.432 | 5.541 | 43,891 | +0.06(+1.16%) |
Jul 06, 2023 | 5.487 | 5.487 | 5.314 | 5.478 | 75,749 | -0.09(-1.63%) |
Jul 05, 2023 | 5.478 | 5.587 | 5.423 | 5.568 | 55,741 | +0.05(+0.82%) |
Jul 03, 2023 | 5.505 | 5.587 | 5.478 | 5.523 | 28,528 | -0.04(-0.65%) |
Jun 30, 2023 | 5.605 | 5.630 | 5.526 | 5.559 | 47,249 | +0.01(+0.16%) |
Jun 29, 2023 | 5.623 | 5.623 | 5.523 | 5.550 | 30,832 | -0.01(-0.16%) |
Jun 28, 2023 | 5.586 | 5.586 | 5.489 | 5.559 | 87,977 | +0.01(+0.16%) |
Jun 27, 2023 | 5.383 | 5.566 | 5.383 | 5.550 | 90,155 | +0.14(+2.61%) |
Jun 26, 2023 | 5.303 | 5.436 | 5.250 | 5.409 | 122,150 | +0.03(+0.49%) |
Jun 23, 2023 | 5.427 | 5.445 | 5.352 | 5.383 | 58,484 | -0.10(-1.77%) |
Jun 22, 2023 | 5.480 | 5.498 | 5.409 | 5.480 | 60,927 | -0.01(-0.16%) |
Jun 21, 2023 | 5.383 | 5.498 | 5.383 | 5.489 | 59,714 | +0.06(+1.14%) |
Jun 20, 2023 | 5.577 | 5.577 | 5.383 | 5.427 | 114,662 | -0.11(-2.07%) |
Jun 16, 2023 | 5.400 | 5.542 | 5.339 | 5.542 | 206,725 | +0.10(+1.78%) |
Jun 15, 2023 | 5.356 | 5.453 | 5.356 | 5.445 | 103,916 | +0.09(+1.65%) |
Jun 14, 2023 | 5.383 | 5.409 | 5.277 | 5.356 | 113,996 | +0.03(+0.50%) |
Jun 13, 2023 | 5.339 | 5.427 | 5.321 | 5.330 | 111,625 | +0.04(+0.67%) |
Jun 12, 2023 | 5.268 | 5.312 | 5.216 | 5.295 | 64,325 | +0.04(+0.67%) |
Jun 09, 2023 | 5.259 | 5.330 | 5.250 | 5.259 | 34,070 | -0.04(-0.67%) |
Jun 08, 2023 | 5.268 | 5.312 | 5.206 | 5.295 | 56,411 | +0.04(+0.84%) |
Jun 07, 2023 | 5.233 | 5.277 | 5.171 | 5.250 | 79,509 | +0.05(+1.02%) |
Jun 06, 2023 | 5.109 | 5.197 | 5.074 | 5.197 | 34,837 | +0.08(+1.55%) |
Jun 05, 2023 | 5.083 | 5.153 | 5.065 | 5.118 | 51,354 | +0.02(+0.35%) |
Jun 02, 2023 | 4.950 | 5.100 | 4.906 | 5.100 | 132,085 | +0.20(+4.14%) |