Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 7.490 | 7.610 | 7.410 | 7.600 | 880,971 | +0.17(+2.29%) |
May 30, 2024 | 7.320 | 7.510 | 7.280 | 7.430 | 431,252 | +0.19(+2.62%) |
May 29, 2024 | 7.400 | 7.545 | 7.240 | 7.240 | 489,731 | -0.27(-3.60%) |
May 28, 2024 | 7.600 | 7.670 | 7.340 | 7.510 | 771,501 | -0.07(-0.92%) |
May 24, 2024 | 7.710 | 7.740 | 7.525 | 7.580 | 534,313 | -0.09(-1.17%) |
May 23, 2024 | 7.660 | 7.800 | 7.540 | 7.670 | 751,652 | +0.03(+0.39%) |
May 22, 2024 | 7.960 | 7.990 | 7.595 | 7.640 | 764,712 | -0.44(-5.45%) |
May 21, 2024 | 7.950 | 8.180 | 7.900 | 8.080 | 1,130,261 | +0.11(+1.38%) |
May 20, 2024 | 7.930 | 8.010 | 7.865 | 7.970 | 702,131 | +0.00(+0.00%) |
May 17, 2024 | 7.800 | 8.010 | 7.700 | 7.970 | 669,579 | +0.21(+2.71%) |
May 16, 2024 | 8.000 | 8.120 | 7.730 | 7.760 | 2,104,411 | -0.29(-3.60%) |
May 15, 2024 | 7.990 | 8.050 | 7.850 | 8.050 | 466,713 | +0.13(+1.64%) |
May 14, 2024 | 7.990 | 8.100 | 7.867 | 7.920 | 580,035 | +0.15(+1.93%) |
May 13, 2024 | 7.680 | 7.790 | 7.600 | 7.770 | 664,183 | +0.17(+2.24%) |
May 10, 2024 | 7.500 | 7.750 | 7.500 | 7.600 | 622,226 | +0.18(+2.43%) |
May 09, 2024 | 7.600 | 7.720 | 7.335 | 7.420 | 692,961 | -0.25(-3.26%) |
May 08, 2024 | 7.450 | 7.680 | 7.400 | 7.670 | 611,907 | +0.14(+1.86%) |
May 07, 2024 | 7.470 | 7.680 | 7.455 | 7.530 | 400,018 | +0.10(+1.35%) |
May 06, 2024 | 7.190 | 7.465 | 7.190 | 7.430 | 436,612 | +0.34(+4.80%) |
May 03, 2024 | 7.260 | 7.330 | 7.085 | 7.090 | 440,199 | +0.00(+0.00%) |
May 02, 2024 | 7.040 | 7.182 | 6.995 | 7.090 | 614,713 | +0.15(+2.16%) |
May 01, 2024 | 7.060 | 7.245 | 6.935 | 6.940 | 587,459 | -0.06(-0.86%) |
Apr 30, 2024 | 6.990 | 7.110 | 6.940 | 7.000 | 483,704 | -0.11(-1.55%) |
Apr 29, 2024 | 7.100 | 7.240 | 7.010 | 7.110 | 695,006 | +0.05(+0.71%) |
Apr 26, 2024 | 6.980 | 7.115 | 6.980 | 7.060 | 347,898 | +0.09(+1.29%) |
Apr 25, 2024 | 6.930 | 7.060 | 6.840 | 6.970 | 575,330 | -0.03(-0.43%) |
Apr 24, 2024 | 7.270 | 7.350 | 6.870 | 7.000 | 1,297,861 | -0.28(-3.85%) |
Apr 23, 2024 | 7.190 | 7.600 | 7.160 | 7.280 | 1,802,017 | +0.04(+0.55%) |
Apr 22, 2024 | 6.990 | 7.310 | 6.930 | 7.240 | 901,198 | +0.22(+3.13%) |
Apr 19, 2024 | 6.970 | 7.140 | 6.895 | 7.020 | 506,090 | +0.03(+0.43%) |
Apr 18, 2024 | 7.090 | 7.160 | 6.910 | 6.990 | 685,599 | +0.07(+1.01%) |
Apr 17, 2024 | 7.120 | 7.170 | 6.910 | 6.920 | 359,471 | -0.14(-1.98%) |
Apr 16, 2024 | 7.030 | 7.185 | 6.890 | 7.060 | 510,625 | -0.05(-0.70%) |
Apr 15, 2024 | 7.300 | 7.330 | 7.060 | 7.110 | 616,333 | -0.14(-1.93%) |
Apr 12, 2024 | 7.300 | 7.330 | 7.200 | 7.250 | 542,811 | -0.11(-1.49%) |
Apr 11, 2024 | 7.460 | 7.460 | 7.290 | 7.360 | 492,195 | -0.09(-1.21%) |
Apr 10, 2024 | 7.250 | 7.540 | 7.141 | 7.450 | 638,486 | -0.10(-1.32%) |
Apr 09, 2024 | 7.610 | 7.650 | 7.480 | 7.550 | 386,193 | +0.04(+0.53%) |
Apr 08, 2024 | 7.830 | 7.840 | 7.470 | 7.510 | 486,873 | -0.28(-3.59%) |
Apr 05, 2024 | 7.590 | 7.810 | 7.540 | 7.790 | 414,566 | +0.19(+2.50%) |
Apr 04, 2024 | 7.990 | 8.020 | 7.570 | 7.600 | 735,220 | -0.24(-3.06%) |
Apr 03, 2024 | 7.530 | 7.860 | 7.530 | 7.840 | 1,009,276 | +0.22(+2.89%) |
Apr 02, 2024 | 7.480 | 7.640 | 7.420 | 7.620 | 650,007 | +0.01(+0.13%) |
Apr 01, 2024 | 7.480 | 7.625 | 7.340 | 7.610 | 582,001 | +0.19(+2.56%) |
Mar 28, 2024 | 7.310 | 7.420 | 7.335 | 7.420 | 995,126 | +0.09(+1.23%) |
Mar 27, 2024 | 7.390 | 7.440 | 7.250 | 7.330 | 970,328 | +0.00(+0.00%) |
Mar 26, 2024 | 7.600 | 7.620 | 7.205 | 7.330 | 1,165,714 | +0.12(+1.66%) |
Mar 25, 2024 | 6.500 | 7.440 | 6.500 | 7.210 | 3,672,890 | +0.99(+15.92%) |
Mar 22, 2024 | 6.250 | 6.330 | 6.125 | 6.220 | 778,367 | -0.08(-1.27%) |
Mar 21, 2024 | 6.360 | 6.400 | 6.250 | 6.300 | 705,217 | -0.05(-0.79%) |
Mar 20, 2024 | 6.120 | 6.450 | 6.120 | 6.350 | 542,134 | +0.18(+2.92%) |
Mar 19, 2024 | 6.030 | 6.230 | 6.030 | 6.170 | 529,228 | +0.11(+1.82%) |
Mar 18, 2024 | 6.240 | 6.240 | 6.010 | 6.060 | 724,819 | -0.19(-3.04%) |
Mar 15, 2024 | 6.120 | 6.395 | 6.080 | 6.250 | 1,526,689 | +0.04(+0.64%) |
Mar 14, 2024 | 6.380 | 6.380 | 6.170 | 6.210 | 891,484 | -0.21(-3.27%) |
Mar 13, 2024 | 6.290 | 6.480 | 6.270 | 6.420 | 529,418 | +0.11(+1.74%) |
Mar 12, 2024 | 6.340 | 6.340 | 6.240 | 6.310 | 500,750 | -0.03(-0.47%) |
Mar 11, 2024 | 6.350 | 6.470 | 6.320 | 6.340 | 417,544 | -0.01(-0.16%) |
Mar 08, 2024 | 6.370 | 6.465 | 6.300 | 6.350 | 598,610 | +0.09(+1.44%) |
Mar 07, 2024 | 6.200 | 6.340 | 6.195 | 6.260 | 488,582 | +0.15(+2.45%) |
Mar 06, 2024 | 6.170 | 6.170 | 6.065 | 6.110 | 376,355 | +0.10(+1.66%) |
Mar 05, 2024 | 6.090 | 6.190 | 6.010 | 6.010 | 569,648 | -0.17(-2.75%) |
Mar 04, 2024 | 6.220 | 6.310 | 6.090 | 6.180 | 724,186 | -0.06(-0.96%) |
Mar 01, 2024 | 6.140 | 6.350 | 6.010 | 6.240 | 1,008,262 | +0.16(+2.63%) |
Feb 29, 2024 | 6.120 | 6.150 | 5.970 | 6.080 | 906,068 | +0.10(+1.67%) |
Feb 28, 2024 | 5.940 | 6.065 | 5.920 | 5.980 | 705,482 | -0.02(-0.33%) |
Feb 27, 2024 | 5.780 | 6.040 | 5.666 | 6.000 | 799,364 | +0.38(+6.76%) |
Feb 26, 2024 | 5.750 | 5.860 | 5.510 | 5.620 | 673,536 | -0.18(-3.10%) |
Feb 23, 2024 | 5.930 | 5.940 | 5.730 | 5.800 | 971,195 | -0.19(-3.17%) |
Feb 22, 2024 | 5.680 | 6.155 | 5.645 | 5.990 | 1,406,461 | +0.34(+6.02%) |
Feb 21, 2024 | 5.600 | 5.700 | 5.540 | 5.650 | 741,309 | +0.04(+0.71%) |
Feb 20, 2024 | 5.590 | 5.655 | 5.520 | 5.610 | 773,280 | -0.11(-1.92%) |
Feb 16, 2024 | 5.460 | 5.785 | 5.460 | 5.720 | 909,951 | +0.17(+3.06%) |
Feb 15, 2024 | 5.270 | 5.565 | 5.270 | 5.550 | 834,114 | +0.32(+6.12%) |
Feb 14, 2024 | 5.180 | 5.240 | 5.110 | 5.230 | 962,210 | +0.18(+3.56%) |
Feb 13, 2024 | 5.150 | 5.260 | 5.020 | 5.050 | 1,128,082 | -0.37(-6.83%) |
Feb 12, 2024 | 5.130 | 5.470 | 5.130 | 5.420 | 1,092,367 | +0.30(+5.86%) |
Feb 09, 2024 | 4.970 | 5.140 | 4.930 | 5.120 | 528,328 | +0.14(+2.81%) |
Feb 08, 2024 | 4.890 | 5.030 | 4.850 | 4.980 | 629,309 | +0.10(+2.05%) |
Feb 07, 2024 | 4.910 | 4.990 | 4.830 | 4.880 | 421,863 | -0.03(-0.61%) |
Feb 06, 2024 | 4.760 | 4.915 | 4.710 | 4.910 | 399,089 | +0.13(+2.72%) |
Feb 05, 2024 | 4.870 | 4.900 | 4.765 | 4.780 | 658,935 | -0.21(-4.21%) |
Feb 02, 2024 | 4.850 | 5.030 | 4.780 | 4.990 | 1,008,324 | +0.04(+0.81%) |
Feb 01, 2024 | 4.770 | 4.980 | 4.640 | 4.950 | 958,418 | +0.21(+4.43%) |
Jan 31, 2024 | 4.770 | 4.980 | 4.710 | 4.740 | 1,382,874 | -0.03(-0.63%) |
Jan 30, 2024 | 4.690 | 4.900 | 4.610 | 4.770 | 896,087 | +0.03(+0.63%) |
Jan 29, 2024 | 4.510 | 4.740 | 4.440 | 4.740 | 554,279 | +0.21(+4.64%) |
Jan 26, 2024 | 4.540 | 4.575 | 4.490 | 4.530 | 484,777 | +0.06(+1.34%) |
Jan 25, 2024 | 4.360 | 4.525 | 4.340 | 4.470 | 769,002 | +0.12(+2.76%) |
Jan 24, 2024 | 4.540 | 4.540 | 4.320 | 4.350 | 708,737 | -0.13(-2.90%) |
Jan 23, 2024 | 4.430 | 4.510 | 4.350 | 4.480 | 779,442 | +0.14(+3.23%) |
Jan 22, 2024 | 4.090 | 4.380 | 4.070 | 4.340 | 703,935 | +0.27(+6.63%) |
Jan 19, 2024 | 4.070 | 4.100 | 3.880 | 4.070 | 904,312 | +0.01(+0.25%) |
Jan 18, 2024 | 4.110 | 4.210 | 4.000 | 4.060 | 544,118 | -0.04(-0.98%) |
Jan 17, 2024 | 4.030 | 4.160 | 3.990 | 4.100 | 551,562 | -0.05(-1.20%) |
Jan 16, 2024 | 4.080 | 4.180 | 4.035 | 4.150 | 747,806 | -0.01(-0.24%) |
Jan 12, 2024 | 4.310 | 4.390 | 4.155 | 4.160 | 754,021 | -0.02(-0.48%) |
Jan 11, 2024 | 4.020 | 4.195 | 4.000 | 4.180 | 1,061,515 | +0.11(+2.70%) |
Jan 10, 2024 | 4.160 | 4.190 | 4.015 | 4.070 | 561,457 | -0.13(-3.10%) |
Jan 09, 2024 | 4.060 | 4.225 | 4.015 | 4.200 | 870,982 | -0.02(-0.47%) |
Jan 08, 2024 | 4.280 | 4.320 | 4.090 | 4.220 | 851,521 | +0.00(+0.00%) |
Jan 05, 2024 | 4.150 | 4.340 | 4.070 | 4.220 | 1,225,882 | +0.01(+0.24%) |
Jan 04, 2024 | 4.320 | 4.360 | 4.200 | 4.210 | 930,651 | -0.05(-1.17%) |
Jan 03, 2024 | 4.590 | 4.600 | 4.250 | 4.260 | 972,122 | -0.33(-7.19%) |
Jan 02, 2024 | 4.620 | 4.825 | 4.585 | 4.590 | 911,460 | -0.01(-0.22%) |
Dec 29, 2023 | 4.670 | 4.690 | 4.575 | 4.600 | 770,953 | -0.10(-2.13%) |
Dec 28, 2023 | 4.550 | 4.700 | 4.550 | 4.700 | 910,691 | +0.13(+2.84%) |
Dec 27, 2023 | 4.550 | 4.620 | 4.500 | 4.570 | 838,507 | +0.01(+0.22%) |
Dec 26, 2023 | 4.620 | 4.650 | 4.540 | 4.560 | 564,748 | -0.03(-0.65%) |
Dec 22, 2023 | 4.470 | 4.620 | 4.470 | 4.590 | 783,576 | +0.17(+3.85%) |
Dec 21, 2023 | 4.440 | 4.520 | 4.350 | 4.420 | 958,395 | +0.07(+1.61%) |
Dec 20, 2023 | 4.650 | 4.680 | 4.340 | 4.350 | 1,284,850 | -0.29(-6.25%) |
Dec 19, 2023 | 4.450 | 4.690 | 4.450 | 4.640 | 1,291,592 | +0.25(+5.69%) |
Dec 18, 2023 | 4.400 | 4.530 | 4.370 | 4.390 | 1,538,325 | +0.00(+0.00%) |
Dec 15, 2023 | 4.530 | 4.540 | 4.380 | 4.390 | 2,799,756 | -0.11(-2.44%) |
Dec 14, 2023 | 4.450 | 4.720 | 4.410 | 4.500 | 2,294,630 | +0.32(+7.66%) |
Dec 13, 2023 | 3.900 | 4.180 | 3.845 | 4.180 | 1,607,391 | +0.27(+6.91%) |
Dec 12, 2023 | 4.020 | 4.069 | 3.840 | 3.910 | 1,170,113 | -0.12(-2.98%) |
Dec 11, 2023 | 4.160 | 4.170 | 3.970 | 4.030 | 1,617,944 | -0.17(-4.05%) |
Dec 08, 2023 | 4.120 | 4.290 | 4.080 | 4.200 | 1,467,897 | +0.09(+2.19%) |
Dec 07, 2023 | 4.210 | 4.270 | 4.090 | 4.110 | 1,285,870 | -0.07(-1.67%) |
Dec 06, 2023 | 4.300 | 4.375 | 4.180 | 4.180 | 1,192,699 | -0.05(-1.18%) |
Dec 05, 2023 | 4.300 | 4.300 | 4.120 | 4.230 | 1,556,747 | -0.11(-2.53%) |
Dec 04, 2023 | 4.400 | 4.425 | 4.160 | 4.340 | 1,470,350 | -0.07(-1.59%) |
Dec 01, 2023 | 4.120 | 4.440 | 4.090 | 4.410 | 2,085,060 | +0.25(+6.01%) |
Nov 30, 2023 | 4.200 | 4.255 | 4.070 | 4.160 | 2,127,336 | -0.04(-0.95%) |
Nov 29, 2023 | 4.200 | 4.370 | 4.120 | 4.200 | 1,940,094 | +0.00(+0.00%) |
Nov 28, 2023 | 4.110 | 4.360 | 4.090 | 4.200 | 1,585,624 | +0.08(+1.94%) |
Nov 27, 2023 | 4.150 | 4.260 | 4.105 | 4.120 | 766,848 | -0.09(-2.14%) |
Nov 24, 2023 | 4.130 | 4.290 | 4.130 | 4.210 | 445,367 | +0.07(+1.69%) |
Nov 22, 2023 | 4.150 | 4.240 | 4.090 | 4.140 | 794,834 | +0.01(+0.24%) |
Nov 21, 2023 | 4.050 | 4.160 | 4.010 | 4.130 | 728,203 | +0.02(+0.49%) |
Nov 20, 2023 | 4.110 | 4.260 | 4.059 | 4.110 | 911,385 | +0.00(+0.00%) |
Nov 17, 2023 | 3.930 | 4.130 | 3.890 | 4.110 | 1,294,937 | +0.22(+5.66%) |
Nov 16, 2023 | 4.250 | 4.293 | 3.885 | 3.890 | 1,317,613 | -0.36(-8.47%) |
Nov 15, 2023 | 4.170 | 4.335 | 4.140 | 4.250 | 1,197,204 | +0.07(+1.67%) |
Nov 14, 2023 | 4.000 | 4.190 | 3.915 | 4.180 | 1,498,669 | +0.34(+8.85%) |
Nov 13, 2023 | 3.340 | 3.870 | 3.340 | 3.840 | 1,960,919 | +0.46(+13.61%) |
Nov 10, 2023 | 3.270 | 3.450 | 3.170 | 3.380 | 1,015,041 | +0.16(+4.97%) |
Nov 09, 2023 | 3.120 | 3.490 | 3.060 | 3.220 | 1,753,830 | +0.17(+5.57%) |
Nov 08, 2023 | 3.060 | 3.120 | 3.000 | 3.050 | 3,264,814 | -0.01(-0.33%) |
Nov 07, 2023 | 3.170 | 3.170 | 2.870 | 3.060 | 3,817,103 | -0.12(-3.77%) |
Nov 06, 2023 | 3.230 | 3.290 | 3.120 | 3.180 | 3,127,775 | -0.01(-0.31%) |
Nov 03, 2023 | 3.010 | 3.225 | 3.010 | 3.190 | 2,482,118 | +0.25(+8.50%) |
Nov 02, 2023 | 2.970 | 3.059 | 2.860 | 2.940 | 1,575,087 | +0.02(+0.68%) |
Nov 01, 2023 | 3.180 | 3.190 | 2.790 | 2.920 | 1,520,807 | -0.28(-8.75%) |
Oct 31, 2023 | 3.150 | 3.270 | 3.125 | 3.200 | 1,903,437 | +0.03(+0.95%) |
Oct 30, 2023 | 3.180 | 3.240 | 3.125 | 3.170 | 1,021,004 | +0.06(+1.93%) |
Oct 27, 2023 | 3.190 | 3.190 | 3.055 | 3.110 | 1,242,046 | -0.04(-1.27%) |
Oct 26, 2023 | 3.090 | 3.175 | 3.055 | 3.150 | 813,642 | +0.06(+1.94%) |
Oct 25, 2023 | 3.090 | 3.115 | 3.040 | 3.090 | 795,838 | -0.04(-1.28%) |
Oct 24, 2023 | 3.150 | 3.195 | 3.065 | 3.130 | 1,122,282 | +0.04(+1.29%) |
Oct 23, 2023 | 3.120 | 3.200 | 3.080 | 3.090 | 1,284,515 | -0.07(-2.22%) |
Oct 20, 2023 | 3.140 | 3.220 | 3.070 | 3.160 | 756,045 | +0.02(+0.64%) |
Oct 19, 2023 | 3.330 | 3.330 | 3.140 | 3.140 | 2,120,631 | -0.21(-6.27%) |
Oct 18, 2023 | 3.320 | 3.390 | 3.290 | 3.350 | 483,166 | -0.04(-1.18%) |
Oct 17, 2023 | 3.250 | 3.440 | 3.250 | 3.390 | 1,648,734 | +0.11(+3.35%) |
Oct 16, 2023 | 3.290 | 3.335 | 3.220 | 3.280 | 1,812,248 | +0.05(+1.55%) |
Oct 13, 2023 | 3.310 | 3.340 | 3.165 | 3.230 | 1,703,681 | -0.09(-2.71%) |
Oct 12, 2023 | 3.460 | 3.500 | 3.240 | 3.320 | 902,026 | -0.13(-3.77%) |
Oct 11, 2023 | 3.730 | 3.785 | 3.350 | 3.450 | 2,166,920 | -0.42(-10.85%) |
Oct 10, 2023 | 3.780 | 3.980 | 3.780 | 3.870 | 1,334,608 | +0.08(+2.11%) |
Oct 09, 2023 | 3.770 | 3.829 | 3.675 | 3.790 | 1,495,624 | +0.00(+0.00%) |
Oct 06, 2023 | 3.910 | 3.930 | 3.745 | 3.790 | 1,621,384 | -0.14(-3.56%) |
Oct 05, 2023 | 4.060 | 4.075 | 3.870 | 3.930 | 1,111,837 | -0.14(-3.44%) |
Oct 04, 2023 | 4.150 | 4.270 | 4.025 | 4.070 | 1,192,892 | -0.08(-1.93%) |
Oct 03, 2023 | 4.260 | 4.290 | 4.130 | 4.150 | 1,241,552 | -0.15(-3.49%) |
Oct 02, 2023 | 4.500 | 4.500 | 4.240 | 4.300 | 3,714,949 | -0.24(-5.29%) |
Sep 29, 2023 | 4.740 | 4.785 | 4.525 | 4.540 | 1,471,349 | -0.12(-2.58%) |
Sep 28, 2023 | 4.780 | 4.845 | 4.610 | 4.660 | 1,770,119 | -0.13(-2.71%) |
Sep 27, 2023 | 4.820 | 4.900 | 4.655 | 4.790 | 1,499,730 | +0.02(+0.42%) |
Sep 26, 2023 | 4.940 | 4.970 | 4.740 | 4.770 | 1,481,253 | -0.24(-4.79%) |
Sep 25, 2023 | 5.040 | 5.020 | 4.970 | 5.010 | 736,309 | -0.08(-1.57%) |
Sep 22, 2023 | 5.140 | 5.195 | 5.020 | 5.090 | 923,396 | -0.04(-0.78%) |
Sep 21, 2023 | 5.430 | 5.430 | 5.120 | 5.130 | 1,114,312 | -0.36(-6.56%) |
Sep 20, 2023 | 5.620 | 5.700 | 5.460 | 5.490 | 842,114 | -0.11(-1.96%) |
Sep 19, 2023 | 5.700 | 5.700 | 5.580 | 5.600 | 871,929 | -0.08(-1.41%) |
Sep 18, 2023 | 5.830 | 5.915 | 5.670 | 5.680 | 988,232 | -0.18(-3.07%) |
Sep 15, 2023 | 5.950 | 5.950 | 5.770 | 5.860 | 1,949,968 | +0.00(+0.00%) |
Sep 14, 2023 | 5.710 | 5.880 | 5.680 | 5.860 | 1,080,729 | +0.21(+3.72%) |
Sep 13, 2023 | 5.630 | 5.670 | 5.530 | 5.650 | 838,330 | +0.05(+0.89%) |
Sep 12, 2023 | 5.600 | 5.675 | 5.510 | 5.600 | 790,734 | +0.05(+0.90%) |
Sep 11, 2023 | 5.460 | 5.560 | 5.430 | 5.550 | 1,041,437 | +0.19(+3.54%) |
Sep 08, 2023 | 5.230 | 5.435 | 5.200 | 5.360 | 1,095,509 | +0.11(+2.10%) |
Sep 07, 2023 | 5.480 | 5.480 | 5.210 | 5.250 | 1,670,680 | -0.25(-4.55%) |
Sep 06, 2023 | 5.700 | 5.700 | 5.400 | 5.500 | 1,261,465 | -0.20(-3.51%) |
Sep 05, 2023 | 5.860 | 5.880 | 5.670 | 5.700 | 693,859 | -0.21(-3.55%) |
Sep 01, 2023 | 5.970 | 6.030 | 5.880 | 5.910 | 513,778 | +0.00(+0.00%) |
Aug 31, 2023 | 5.990 | 6.140 | 5.810 | 5.910 | 1,425,634 | -0.08(-1.34%) |
Aug 30, 2023 | 5.910 | 6.070 | 5.875 | 5.990 | 684,575 | +0.11(+1.87%) |
Aug 29, 2023 | 5.730 | 5.890 | 5.700 | 5.880 | 657,875 | +0.13(+2.26%) |
Aug 28, 2023 | 5.540 | 5.780 | 5.495 | 5.750 | 754,554 | +0.25(+4.55%) |
Aug 25, 2023 | 5.500 | 5.600 | 5.440 | 5.500 | 586,029 | +0.01(+0.18%) |
Aug 24, 2023 | 5.600 | 5.678 | 5.480 | 5.490 | 616,973 | -0.16(-2.83%) |
Aug 23, 2023 | 5.560 | 5.680 | 5.490 | 5.650 | 841,072 | +0.09(+1.62%) |
Aug 22, 2023 | 5.680 | 5.750 | 5.530 | 5.560 | 845,075 | -0.09(-1.59%) |
Aug 21, 2023 | 5.640 | 5.680 | 5.550 | 5.650 | 739,384 | +0.03(+0.53%) |
Aug 18, 2023 | 5.520 | 5.665 | 5.490 | 5.620 | 1,011,826 | +0.00(+0.00%) |
Aug 17, 2023 | 5.660 | 5.780 | 5.620 | 5.620 | 854,125 | -0.04(-0.71%) |
Aug 16, 2023 | 5.740 | 5.900 | 5.660 | 5.660 | 701,732 | -0.13(-2.25%) |
Aug 15, 2023 | 5.740 | 5.830 | 5.670 | 5.790 | 916,836 | -0.02(-0.34%) |
Aug 14, 2023 | 5.860 | 5.920 | 5.800 | 5.810 | 812,849 | -0.11(-1.86%) |
Aug 11, 2023 | 5.810 | 5.985 | 5.780 | 5.920 | 986,191 | +0.07(+1.20%) |
Aug 10, 2023 | 5.820 | 6.055 | 5.790 | 5.850 | 1,279,962 | +0.09(+1.56%) |
Aug 09, 2023 | 5.760 | 5.870 | 5.620 | 5.760 | 2,503,310 | +0.00(+0.00%) |
Aug 08, 2023 | 5.660 | 5.780 | 5.570 | 5.760 | 877,866 | -0.03(-0.52%) |
Aug 07, 2023 | 5.970 | 6.030 | 5.630 | 5.790 | 954,119 | -0.20(-3.34%) |
Aug 04, 2023 | 6.010 | 6.185 | 5.945 | 5.990 | 1,233,949 | -0.02(-0.33%) |
Aug 03, 2023 | 5.520 | 6.110 | 5.510 | 6.010 | 1,232,609 | +0.60(+11.09%) |
Aug 02, 2023 | 5.490 | 5.510 | 5.410 | 5.410 | 1,133,684 | -0.19(-3.39%) |
Aug 01, 2023 | 5.520 | 5.640 | 5.470 | 5.600 | 777,014 | +0.04(+0.72%) |
Jul 31, 2023 | 5.500 | 5.560 | 5.490 | 5.560 | 691,557 | +0.06(+1.09%) |
Jul 28, 2023 | 5.600 | 5.630 | 5.470 | 5.500 | 512,478 | -0.04(-0.72%) |
Jul 27, 2023 | 5.690 | 5.710 | 5.525 | 5.540 | 874,548 | -0.14(-2.46%) |
Jul 26, 2023 | 5.490 | 5.725 | 5.490 | 5.680 | 709,417 | +0.18(+3.27%) |
Jul 25, 2023 | 5.610 | 5.685 | 5.450 | 5.500 | 1,350,441 | -0.10(-1.79%) |
Jul 24, 2023 | 5.520 | 5.700 | 5.480 | 5.600 | 808,318 | +0.08(+1.45%) |
Jul 21, 2023 | 5.490 | 5.530 | 5.345 | 5.520 | 1,104,005 | +0.07(+1.28%) |
Jul 20, 2023 | 5.650 | 5.650 | 5.410 | 5.450 | 1,105,647 | -0.22(-3.88%) |
Jul 19, 2023 | 5.900 | 6.000 | 5.620 | 5.670 | 1,138,748 | -0.16(-2.74%) |
Jul 18, 2023 | 5.700 | 5.910 | 5.673 | 5.830 | 896,604 | +0.18(+3.19%) |
Jul 17, 2023 | 5.440 | 5.715 | 5.280 | 5.650 | 1,356,761 | +0.25(+4.63%) |
Jul 14, 2023 | 5.480 | 5.525 | 5.345 | 5.400 | 1,416,349 | -0.12(-2.17%) |
Jul 13, 2023 | 5.500 | 5.580 | 5.450 | 5.520 | 710,648 | +0.05(+0.91%) |
Jul 12, 2023 | 5.650 | 5.650 | 5.450 | 5.470 | 829,778 | -0.03(-0.55%) |
Jul 11, 2023 | 5.660 | 5.700 | 5.425 | 5.500 | 1,207,602 | -0.19(-3.34%) |
Jul 10, 2023 | 5.670 | 5.800 | 5.660 | 5.690 | 980,971 | -0.05(-0.87%) |
Jul 07, 2023 | 5.640 | 5.770 | 5.640 | 5.740 | 563,401 | +0.09(+1.59%) |
Jul 06, 2023 | 5.710 | 5.710 | 5.550 | 5.650 | 783,641 | -0.13(-2.25%) |
Jul 05, 2023 | 5.970 | 5.990 | 5.770 | 5.780 | 940,414 | -0.21(-3.51%) |
Jul 03, 2023 | 6.120 | 6.210 | 5.950 | 5.990 | 563,604 | -0.16(-2.60%) |
Jun 30, 2023 | 5.990 | 6.230 | 5.920 | 6.150 | 2,283,795 | +0.20(+3.36%) |
Jun 29, 2023 | 5.720 | 6.055 | 5.720 | 5.950 | 847,626 | +0.22(+3.84%) |
Jun 28, 2023 | 5.650 | 5.740 | 5.580 | 5.730 | 1,080,466 | +0.05(+0.88%) |
Jun 27, 2023 | 5.770 | 5.829 | 5.580 | 5.680 | 1,108,726 | -0.10(-1.73%) |
Jun 26, 2023 | 5.720 | 5.890 | 5.720 | 5.780 | 1,116,138 | +0.01(+0.17%) |
Jun 23, 2023 | 5.910 | 5.975 | 5.595 | 5.770 | 7,606,937 | -0.31(-5.10%) |
Jun 22, 2023 | 5.920 | 6.125 | 5.830 | 6.080 | 1,501,712 | +0.10(+1.67%) |
Jun 21, 2023 | 6.010 | 6.080 | 5.890 | 5.980 | 1,062,841 | -0.03(-0.50%) |
Jun 20, 2023 | 6.060 | 6.080 | 5.860 | 6.010 | 1,170,127 | -0.13(-2.12%) |
Jun 16, 2023 | 6.420 | 6.420 | 6.110 | 6.140 | 1,319,579 | -0.23(-3.61%) |
Jun 15, 2023 | 6.110 | 6.420 | 6.070 | 6.370 | 1,167,793 | +0.25(+4.08%) |
Jun 14, 2023 | 6.410 | 6.450 | 6.100 | 6.120 | 870,475 | -0.22(-3.47%) |
Jun 13, 2023 | 6.350 | 6.460 | 6.300 | 6.340 | 646,618 | +0.06(+0.96%) |
Jun 12, 2023 | 6.490 | 6.500 | 6.240 | 6.280 | 745,244 | -0.24(-3.68%) |
Jun 09, 2023 | 6.820 | 6.830 | 6.510 | 6.520 | 496,788 | -0.32(-4.68%) |
Jun 08, 2023 | 6.980 | 7.220 | 6.770 | 6.840 | 1,632,914 | -0.16(-2.29%) |
Jun 07, 2023 | 6.360 | 7.080 | 6.360 | 7.000 | 2,032,669 | +0.71(+11.29%) |
Jun 06, 2023 | 5.950 | 6.410 | 5.930 | 6.290 | 1,534,429 | +0.30(+5.01%) |
Jun 05, 2023 | 6.060 | 6.228 | 5.950 | 5.990 | 921,883 | -0.06(-0.99%) |
Jun 02, 2023 | 5.780 | 6.090 | 5.780 | 6.050 | 1,788,836 | +0.40(+7.08%) |