Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 5.360 | 5.450 | 5.340 | 5.450 | 220,499 | +0.11(+2.06%) |
May 30, 2024 | 5.330 | 5.340 | 5.270 | 5.340 | 287,133 | +0.07(+1.33%) |
May 29, 2024 | 5.340 | 5.360 | 5.260 | 5.270 | 207,254 | -0.08(-1.40%) |
May 28, 2024 | 5.400 | 5.410 | 5.340 | 5.345 | 173,442 | -0.06(-1.02%) |
May 24, 2024 | 5.410 | 5.410 | 5.380 | 5.400 | 220,636 | -0.03(-0.55%) |
May 23, 2024 | 5.450 | 5.465 | 5.420 | 5.430 | 176,006 | -0.03(-0.46%) |
May 22, 2024 | 5.480 | 5.490 | 5.450 | 5.455 | 214,847 | -0.03(-0.46%) |
May 21, 2024 | 5.490 | 5.490 | 5.450 | 5.480 | 192,952 | +0.02(+0.37%) |
May 20, 2024 | 5.450 | 5.480 | 5.450 | 5.460 | 220,492 | -0.02(-0.36%) |
May 17, 2024 | 5.470 | 5.480 | 5.440 | 5.480 | 148,670 | +0.02(+0.37%) |
May 16, 2024 | 5.460 | 5.460 | 5.450 | 5.460 | 179,005 | +0.02(+0.37%) |
May 15, 2024 | 5.440 | 5.460 | 5.420 | 5.440 | 137,867 | +0.04(+0.74%) |
May 14, 2024 | 5.390 | 5.430 | 5.390 | 5.400 | 152,232 | -0.00(-0.09%) |
May 13, 2024 | 5.440 | 5.440 | 5.400 | 5.405 | 257,575 | -0.04(-0.64%) |
May 10, 2024 | 5.410 | 5.450 | 5.410 | 5.440 | 435,122 | +0.04(+0.74%) |
May 09, 2024 | 5.390 | 5.400 | 5.360 | 5.400 | 903,295 | +0.04(+0.74%) |
May 08, 2024 | 5.410 | 5.410 | 5.360 | 5.360 | 1,144,696 | -0.04(-0.73%) |
May 07, 2024 | 5.370 | 5.400 | 5.360 | 5.400 | 249,311 | +0.03(+0.55%) |
May 06, 2024 | 5.301 | 5.375 | 5.301 | 5.370 | 170,721 | +0.07(+1.31%) |
May 03, 2024 | 5.360 | 5.410 | 5.251 | 5.301 | 379,515 | -0.03(-0.56%) |
May 02, 2024 | 5.370 | 5.410 | 5.321 | 5.331 | 253,972 | -0.04(-0.74%) |
May 01, 2024 | 5.311 | 5.440 | 5.311 | 5.370 | 491,409 | +0.05(+0.93%) |
Apr 30, 2024 | 5.321 | 5.370 | 5.311 | 5.321 | 873,299 | -0.02(-0.37%) |
Apr 29, 2024 | 5.380 | 5.400 | 5.301 | 5.341 | 1,469,885 | +0.00(+0.00%) |
Apr 26, 2024 | 5.331 | 5.375 | 5.301 | 5.341 | 553,166 | +0.01(+0.19%) |
Apr 25, 2024 | 5.281 | 5.440 | 5.281 | 5.331 | 475,536 | +0.00(+0.00%) |
Apr 24, 2024 | 5.331 | 5.341 | 5.311 | 5.331 | 410,723 | +0.00(+0.00%) |
Apr 23, 2024 | 5.281 | 5.360 | 5.281 | 5.331 | 230,732 | +0.05(+0.94%) |
Apr 22, 2024 | 5.291 | 5.291 | 5.232 | 5.281 | 257,027 | +0.01(+0.19%) |
Apr 19, 2024 | 5.241 | 5.281 | 5.222 | 5.271 | 320,554 | +0.03(+0.57%) |
Apr 18, 2024 | 5.261 | 5.281 | 5.232 | 5.241 | 259,483 | -0.01(-0.19%) |
Apr 17, 2024 | 5.222 | 5.251 | 5.212 | 5.251 | 327,033 | +0.05(+0.95%) |
Apr 16, 2024 | 5.261 | 5.281 | 5.202 | 5.202 | 305,402 | -0.08(-1.50%) |
Apr 15, 2024 | 5.321 | 5.341 | 5.271 | 5.281 | 281,517 | -0.03(-0.56%) |
Apr 12, 2024 | 5.341 | 5.370 | 5.311 | 5.311 | 190,821 | -0.06(-1.11%) |
Apr 11, 2024 | 5.390 | 5.390 | 5.331 | 5.370 | 244,795 | -0.01(-0.18%) |
Apr 10, 2024 | 5.360 | 5.390 | 5.322 | 5.380 | 315,166 | -0.02(-0.37%) |
Apr 09, 2024 | 5.400 | 5.431 | 5.390 | 5.400 | 336,112 | +0.02(+0.37%) |
Apr 08, 2024 | 5.410 | 5.420 | 5.380 | 5.380 | 267,406 | -0.05(-0.90%) |
Apr 05, 2024 | 5.410 | 5.439 | 5.361 | 5.429 | 229,061 | +0.03(+0.55%) |
Apr 04, 2024 | 5.449 | 5.459 | 5.400 | 5.400 | 204,040 | -0.02(-0.36%) |
Apr 03, 2024 | 5.380 | 5.469 | 5.356 | 5.420 | 398,349 | +0.04(+0.73%) |
Apr 02, 2024 | 5.390 | 5.390 | 5.341 | 5.380 | 317,483 | -0.04(-0.72%) |
Apr 01, 2024 | 5.488 | 5.488 | 5.395 | 5.420 | 429,556 | -0.05(-0.90%) |
Mar 28, 2024 | 5.420 | 5.469 | 5.396 | 5.469 | 278,679 | +0.07(+1.27%) |
Mar 27, 2024 | 5.351 | 5.400 | 5.351 | 5.400 | 310,421 | +0.04(+0.73%) |
Mar 26, 2024 | 5.371 | 5.380 | 5.346 | 5.361 | 423,506 | +0.00(+0.00%) |
Mar 25, 2024 | 5.371 | 5.390 | 5.351 | 5.361 | 363,324 | -0.03(-0.55%) |
Mar 22, 2024 | 5.420 | 5.420 | 5.371 | 5.390 | 184,088 | -0.02(-0.36%) |
Mar 21, 2024 | 5.410 | 5.429 | 5.400 | 5.410 | 145,137 | +0.01(+0.18%) |
Mar 20, 2024 | 5.292 | 5.400 | 5.263 | 5.400 | 207,586 | +0.11(+2.04%) |
Mar 19, 2024 | 5.282 | 5.312 | 5.282 | 5.292 | 188,628 | -0.01(-0.19%) |
Mar 18, 2024 | 5.312 | 5.331 | 5.292 | 5.302 | 397,675 | -0.03(-0.55%) |
Mar 15, 2024 | 5.272 | 5.341 | 5.272 | 5.331 | 301,596 | +0.07(+1.31%) |
Mar 14, 2024 | 5.380 | 5.380 | 5.254 | 5.263 | 336,572 | -0.13(-2.37%) |
Mar 13, 2024 | 5.400 | 5.410 | 5.371 | 5.390 | 266,397 | -0.02(-0.36%) |
Mar 12, 2024 | 5.390 | 5.410 | 5.350 | 5.410 | 152,525 | +0.02(+0.36%) |
Mar 11, 2024 | 5.449 | 5.454 | 5.361 | 5.390 | 474,447 | +0.17(+3.20%) |
Mar 08, 2024 | 5.223 | 5.243 | 5.204 | 5.223 | 487,898 | +0.01(+0.19%) |
Mar 07, 2024 | 5.213 | 5.233 | 5.189 | 5.213 | 196,182 | +0.02(+0.37%) |
Mar 06, 2024 | 5.165 | 5.219 | 5.165 | 5.194 | 130,711 | +0.06(+1.10%) |
Mar 05, 2024 | 5.175 | 5.223 | 5.127 | 5.138 | 297,542 | -0.03(-0.56%) |
Mar 04, 2024 | 5.145 | 5.175 | 5.126 | 5.167 | 187,323 | +0.02(+0.42%) |
Mar 01, 2024 | 5.126 | 5.145 | 5.058 | 5.145 | 205,120 | +0.00(+0.00%) |
Feb 29, 2024 | 5.097 | 5.155 | 5.097 | 5.145 | 279,690 | +0.06(+1.15%) |
Feb 28, 2024 | 5.058 | 5.106 | 5.029 | 5.087 | 186,673 | +0.00(+0.00%) |
Feb 27, 2024 | 5.068 | 5.097 | 5.048 | 5.087 | 194,690 | +0.02(+0.38%) |
Feb 26, 2024 | 5.116 | 5.116 | 5.068 | 5.068 | 135,259 | -0.05(-0.95%) |
Feb 23, 2024 | 5.087 | 5.126 | 5.087 | 5.116 | 264,328 | +0.01(+0.19%) |
Feb 22, 2024 | 5.116 | 5.136 | 5.097 | 5.106 | 163,812 | +0.01(+0.19%) |
Feb 21, 2024 | 5.097 | 5.115 | 5.087 | 5.097 | 204,104 | +0.00(+0.00%) |
Feb 20, 2024 | 5.077 | 5.116 | 5.077 | 5.097 | 95,308 | +0.03(+0.58%) |
Feb 16, 2024 | 5.058 | 5.092 | 5.058 | 5.068 | 157,153 | +0.00(+0.00%) |
Feb 15, 2024 | 5.019 | 5.106 | 5.019 | 5.068 | 180,140 | +0.06(+1.17%) |
Feb 14, 2024 | 5.029 | 5.038 | 4.999 | 5.009 | 151,891 | +0.00(+0.00%) |
Feb 13, 2024 | 5.068 | 5.068 | 5.009 | 5.009 | 178,446 | -0.10(-1.90%) |
Feb 12, 2024 | 5.097 | 5.116 | 5.087 | 5.106 | 209,370 | +0.02(+0.38%) |
Feb 09, 2024 | 5.068 | 5.097 | 5.048 | 5.087 | 133,329 | +0.00(+0.00%) |
Feb 08, 2024 | 5.077 | 5.087 | 5.039 | 5.087 | 207,865 | -0.02(-0.38%) |
Feb 07, 2024 | 5.058 | 5.106 | 5.029 | 5.106 | 183,176 | +0.05(+0.95%) |
Feb 06, 2024 | 5.039 | 5.093 | 5.020 | 5.058 | 167,072 | +0.02(+0.38%) |
Feb 05, 2024 | 5.097 | 5.097 | 5.010 | 5.039 | 236,867 | -0.08(-1.51%) |
Feb 02, 2024 | 5.077 | 5.135 | 5.077 | 5.116 | 276,237 | -0.06(-1.12%) |
Feb 01, 2024 | 5.135 | 5.192 | 5.116 | 5.174 | 174,651 | +0.05(+0.94%) |
Jan 31, 2024 | 5.126 | 5.193 | 5.126 | 5.126 | 447,561 | -0.01(-0.19%) |
Jan 30, 2024 | 5.116 | 5.154 | 5.073 | 5.135 | 260,176 | +0.03(+0.57%) |
Jan 29, 2024 | 5.048 | 5.106 | 5.010 | 5.106 | 357,134 | +0.09(+1.73%) |
Jan 26, 2024 | 5.010 | 5.034 | 5.010 | 5.020 | 215,225 | +0.01(+0.18%) |
Jan 25, 2024 | 5.020 | 5.058 | 5.000 | 5.010 | 339,105 | -0.01(-0.18%) |
Jan 24, 2024 | 5.048 | 5.077 | 5.010 | 5.020 | 273,770 | -0.03(-0.57%) |
Jan 23, 2024 | 5.077 | 5.097 | 5.048 | 5.048 | 205,954 | -0.05(-0.95%) |
Jan 22, 2024 | 5.126 | 5.126 | 5.077 | 5.097 | 145,866 | +0.01(+0.19%) |
Jan 19, 2024 | 5.126 | 5.126 | 5.058 | 5.087 | 169,183 | -0.03(-0.56%) |
Jan 18, 2024 | 5.154 | 5.154 | 5.087 | 5.116 | 105,806 | -0.03(-0.56%) |
Jan 17, 2024 | 5.164 | 5.183 | 5.116 | 5.145 | 133,765 | -0.04(-0.74%) |
Jan 16, 2024 | 5.232 | 5.280 | 5.183 | 5.183 | 234,142 | -0.11(-2.00%) |
Jan 12, 2024 | 5.299 | 5.347 | 5.289 | 5.289 | 172,393 | -0.03(-0.54%) |
Jan 11, 2024 | 5.347 | 5.357 | 5.299 | 5.318 | 128,471 | -0.05(-0.90%) |
Jan 10, 2024 | 5.366 | 5.366 | 5.319 | 5.366 | 131,542 | +0.04(+0.72%) |
Jan 09, 2024 | 5.319 | 5.328 | 5.300 | 5.328 | 134,850 | -0.02(-0.36%) |
Jan 08, 2024 | 5.319 | 5.357 | 5.290 | 5.347 | 184,408 | +0.05(+0.90%) |
Jan 05, 2024 | 5.261 | 5.328 | 5.261 | 5.300 | 142,423 | +0.01(+0.18%) |
Jan 04, 2024 | 5.252 | 5.300 | 5.252 | 5.290 | 132,161 | +0.03(+0.54%) |
Jan 03, 2024 | 5.233 | 5.290 | 5.214 | 5.261 | 204,705 | +0.00(+0.00%) |
Jan 02, 2024 | 5.204 | 5.279 | 5.195 | 5.261 | 168,434 | +0.00(+0.00%) |
Dec 29, 2023 | 5.261 | 5.280 | 5.242 | 5.261 | 321,970 | +0.00(+0.00%) |
Dec 28, 2023 | 5.242 | 5.290 | 5.242 | 5.261 | 458,511 | -0.01(-0.18%) |
Dec 27, 2023 | 5.252 | 5.280 | 5.252 | 5.271 | 442,303 | +0.01(+0.18%) |
Dec 26, 2023 | 5.242 | 5.271 | 5.242 | 5.261 | 237,352 | +0.05(+0.92%) |
Dec 22, 2023 | 5.195 | 5.242 | 5.195 | 5.214 | 223,499 | +0.03(+0.55%) |
Dec 21, 2023 | 5.185 | 5.223 | 5.156 | 5.185 | 326,100 | +0.03(+0.56%) |
Dec 20, 2023 | 5.204 | 5.271 | 5.156 | 5.156 | 448,849 | -0.06(-1.10%) |
Dec 19, 2023 | 5.271 | 5.271 | 5.190 | 5.214 | 391,580 | -0.01(-0.18%) |
Dec 18, 2023 | 5.261 | 5.271 | 5.147 | 5.223 | 608,158 | -0.06(-1.08%) |
Dec 15, 2023 | 5.328 | 5.328 | 5.257 | 5.280 | 528,747 | -0.02(-0.36%) |
Dec 14, 2023 | 5.280 | 5.357 | 5.280 | 5.300 | 497,985 | +0.04(+0.73%) |
Dec 13, 2023 | 5.156 | 5.271 | 5.109 | 5.261 | 186,350 | +0.13(+2.61%) |
Dec 12, 2023 | 5.175 | 5.175 | 5.099 | 5.128 | 165,834 | -0.04(-0.74%) |
Dec 11, 2023 | 5.185 | 5.185 | 5.101 | 5.166 | 182,184 | -0.02(-0.37%) |
Dec 08, 2023 | 5.175 | 5.204 | 5.142 | 5.185 | 229,474 | +0.02(+0.37%) |
Dec 07, 2023 | 5.166 | 5.204 | 5.147 | 5.166 | 186,099 | +0.01(+0.28%) |
Dec 06, 2023 | 5.138 | 5.174 | 5.138 | 5.152 | 253,516 | +0.04(+0.83%) |
Dec 05, 2023 | 5.100 | 5.138 | 5.090 | 5.109 | 236,931 | -0.02(-0.37%) |
Dec 04, 2023 | 5.119 | 5.147 | 5.119 | 5.128 | 146,319 | -0.02(-0.37%) |
Dec 01, 2023 | 5.090 | 5.156 | 5.071 | 5.147 | 278,561 | +0.06(+1.12%) |
Nov 30, 2023 | 5.052 | 5.090 | 5.029 | 5.090 | 117,320 | +0.03(+0.56%) |
Nov 29, 2023 | 5.043 | 5.090 | 5.043 | 5.062 | 159,367 | +0.02(+0.38%) |
Nov 28, 2023 | 5.014 | 5.081 | 5.005 | 5.043 | 209,666 | +0.03(+0.57%) |
Nov 27, 2023 | 4.996 | 5.033 | 4.948 | 5.014 | 222,485 | +0.01(+0.19%) |
Nov 24, 2023 | 4.948 | 5.024 | 4.939 | 5.005 | 115,963 | +0.05(+0.95%) |
Nov 22, 2023 | 4.901 | 4.958 | 4.901 | 4.958 | 146,961 | +0.03(+0.58%) |
Nov 21, 2023 | 4.929 | 4.930 | 4.892 | 4.929 | 139,283 | +0.01(+0.19%) |
Nov 20, 2023 | 4.873 | 4.929 | 4.855 | 4.920 | 191,008 | +0.03(+0.58%) |
Nov 17, 2023 | 4.863 | 4.901 | 4.854 | 4.892 | 121,655 | +0.05(+0.98%) |
Nov 16, 2023 | 4.825 | 4.854 | 4.825 | 4.844 | 588,607 | +0.01(+0.20%) |
Nov 15, 2023 | 4.769 | 4.854 | 4.769 | 4.835 | 250,193 | +0.07(+1.39%) |
Nov 14, 2023 | 4.721 | 4.787 | 4.721 | 4.769 | 305,945 | +0.12(+2.65%) |
Nov 13, 2023 | 4.683 | 4.693 | 4.617 | 4.646 | 605,823 | -0.05(-1.01%) |
Nov 10, 2023 | 4.683 | 4.712 | 4.665 | 4.693 | 178,553 | +0.01(+0.20%) |
Nov 09, 2023 | 4.749 | 4.749 | 4.683 | 4.683 | 267,141 | +0.02(+0.40%) |
Nov 08, 2023 | 4.683 | 4.683 | 4.646 | 4.665 | 195,476 | -0.03(-0.59%) |
Nov 07, 2023 | 4.730 | 4.739 | 4.651 | 4.692 | 194,404 | -0.04(-0.78%) |
Nov 06, 2023 | 4.711 | 4.734 | 4.683 | 4.730 | 245,093 | +0.02(+0.39%) |
Nov 03, 2023 | 4.637 | 4.728 | 4.637 | 4.711 | 354,279 | +0.10(+2.21%) |
Nov 02, 2023 | 4.479 | 4.618 | 4.479 | 4.609 | 1,256,114 | +0.14(+3.11%) |
Nov 01, 2023 | 4.405 | 4.488 | 4.396 | 4.470 | 494,906 | +0.06(+1.37%) |
Oct 31, 2023 | 4.396 | 4.424 | 4.368 | 4.410 | 789,704 | +0.01(+0.32%) |
Oct 30, 2023 | 4.312 | 4.405 | 4.312 | 4.396 | 464,396 | +0.08(+1.94%) |
Oct 27, 2023 | 4.322 | 4.368 | 4.312 | 4.312 | 384,822 | -0.02(-0.43%) |
Oct 26, 2023 | 4.303 | 4.386 | 4.303 | 4.331 | 595,467 | +0.00(+0.00%) |
Oct 25, 2023 | 4.386 | 4.424 | 4.331 | 4.331 | 952,103 | -0.08(-1.79%) |
Oct 24, 2023 | 4.386 | 4.419 | 4.386 | 4.410 | 459,590 | +0.04(+0.96%) |
Oct 23, 2023 | 4.331 | 4.396 | 4.317 | 4.368 | 331,384 | -0.01(-0.21%) |
Oct 20, 2023 | 4.424 | 4.433 | 4.359 | 4.377 | 393,848 | -0.06(-1.26%) |
Oct 19, 2023 | 4.424 | 4.488 | 4.410 | 4.433 | 242,591 | -0.04(-0.83%) |
Oct 18, 2023 | 4.470 | 4.507 | 4.442 | 4.470 | 484,430 | -0.03(-0.62%) |
Oct 17, 2023 | 4.461 | 4.544 | 4.461 | 4.498 | 318,523 | -0.03(-0.61%) |
Oct 16, 2023 | 4.461 | 4.535 | 4.451 | 4.526 | 395,996 | +0.08(+1.88%) |
Oct 13, 2023 | 4.414 | 4.470 | 4.414 | 4.442 | 335,510 | +0.02(+0.42%) |
Oct 12, 2023 | 4.405 | 4.461 | 4.386 | 4.424 | 471,496 | -0.03(-0.62%) |
Oct 11, 2023 | 4.377 | 4.451 | 4.377 | 4.451 | 594,156 | +0.09(+2.13%) |
Oct 10, 2023 | 4.331 | 4.395 | 4.276 | 4.359 | 1,013,684 | +0.04(+0.85%) |
Oct 09, 2023 | 4.258 | 4.340 | 4.258 | 4.322 | 526,319 | +0.02(+0.43%) |
Oct 06, 2023 | 4.193 | 4.304 | 4.129 | 4.304 | 382,520 | +0.10(+2.40%) |
Oct 05, 2023 | 4.248 | 4.244 | 4.175 | 4.203 | 321,780 | -0.03(-0.65%) |
Oct 04, 2023 | 4.230 | 4.258 | 4.175 | 4.230 | 254,175 | -0.03(-0.65%) |
Oct 03, 2023 | 4.294 | 4.294 | 4.184 | 4.258 | 552,292 | -0.06(-1.28%) |
Oct 02, 2023 | 4.386 | 4.404 | 4.249 | 4.313 | 1,234,761 | -0.09(-2.08%) |
Sep 29, 2023 | 4.423 | 4.469 | 4.404 | 4.404 | 431,397 | +0.01(+0.21%) |
Sep 28, 2023 | 4.460 | 4.473 | 4.395 | 4.395 | 495,037 | -0.06(-1.44%) |
Sep 27, 2023 | 4.542 | 4.560 | 4.432 | 4.460 | 639,952 | -0.08(-1.82%) |
Sep 26, 2023 | 4.625 | 4.625 | 4.533 | 4.542 | 378,986 | -0.08(-1.79%) |
Sep 25, 2023 | 4.634 | 4.643 | 4.625 | 4.625 | 171,122 | -0.04(-0.79%) |
Sep 22, 2023 | 4.671 | 4.703 | 4.643 | 4.661 | 398,814 | +0.00(+0.00%) |
Sep 21, 2023 | 4.735 | 4.744 | 4.652 | 4.661 | 339,520 | -0.09(-1.93%) |
Sep 20, 2023 | 4.744 | 4.772 | 4.726 | 4.753 | 510,967 | +0.00(+0.00%) |
Sep 19, 2023 | 4.735 | 4.799 | 4.735 | 4.753 | 631,495 | +0.01(+0.19%) |
Sep 18, 2023 | 4.753 | 4.753 | 4.726 | 4.744 | 193,818 | +0.00(+0.00%) |
Sep 15, 2023 | 4.726 | 4.762 | 4.726 | 4.744 | 166,886 | +0.01(+0.19%) |
Sep 14, 2023 | 4.726 | 4.735 | 4.684 | 4.735 | 246,777 | +0.05(+0.98%) |
Sep 13, 2023 | 4.671 | 4.689 | 4.634 | 4.689 | 846,305 | +0.02(+0.39%) |
Sep 12, 2023 | 4.772 | 4.781 | 4.671 | 4.671 | 881,066 | -0.10(-2.12%) |
Sep 11, 2023 | 4.735 | 4.799 | 4.735 | 4.772 | 329,656 | +0.03(+0.58%) |
Sep 08, 2023 | 4.781 | 4.808 | 4.698 | 4.744 | 551,016 | -0.04(-0.77%) |
Sep 07, 2023 | 4.790 | 4.790 | 4.735 | 4.781 | 263,309 | +0.01(+0.19%) |
Sep 06, 2023 | 4.826 | 4.835 | 4.753 | 4.772 | 415,167 | -0.06(-1.32%) |
Sep 05, 2023 | 4.790 | 4.858 | 4.753 | 4.835 | 715,487 | +0.01(+0.19%) |
Sep 01, 2023 | 4.763 | 4.899 | 4.726 | 4.826 | 2,310,629 | -0.28(-5.52%) |
Aug 31, 2023 | 5.153 | 5.153 | 5.099 | 5.108 | 306,432 | -0.04(-0.71%) |
Aug 30, 2023 | 5.162 | 5.190 | 5.126 | 5.144 | 284,050 | +0.00(+0.00%) |
Aug 29, 2023 | 5.144 | 5.158 | 5.117 | 5.144 | 288,604 | +0.03(+0.53%) |
Aug 28, 2023 | 5.162 | 5.181 | 5.099 | 5.117 | 311,394 | -0.05(-0.88%) |
Aug 25, 2023 | 5.162 | 5.172 | 5.127 | 5.162 | 213,273 | +0.01(+0.18%) |
Aug 24, 2023 | 5.172 | 5.181 | 5.145 | 5.153 | 475,750 | -0.02(-0.35%) |
Aug 23, 2023 | 5.181 | 5.181 | 5.144 | 5.172 | 196,253 | +0.04(+0.71%) |
Aug 22, 2023 | 5.172 | 5.172 | 5.117 | 5.135 | 244,189 | -0.03(-0.53%) |
Aug 21, 2023 | 5.181 | 5.181 | 5.126 | 5.162 | 217,974 | +0.02(+0.35%) |
Aug 18, 2023 | 5.172 | 5.199 | 5.135 | 5.144 | 342,531 | -0.04(-0.70%) |
Aug 17, 2023 | 5.199 | 5.244 | 5.167 | 5.181 | 205,122 | -0.01(-0.17%) |
Aug 16, 2023 | 5.262 | 5.290 | 5.190 | 5.190 | 308,650 | -0.08(-1.55%) |
Aug 15, 2023 | 5.371 | 5.390 | 5.249 | 5.271 | 412,686 | -0.11(-2.03%) |
Aug 14, 2023 | 5.417 | 5.436 | 5.362 | 5.381 | 313,949 | -0.06(-1.17%) |
Aug 11, 2023 | 5.417 | 5.471 | 5.417 | 5.444 | 201,160 | +0.03(+0.50%) |
Aug 10, 2023 | 5.453 | 5.490 | 5.408 | 5.417 | 480,555 | -0.02(-0.33%) |
Aug 09, 2023 | 5.480 | 5.480 | 5.426 | 5.435 | 512,924 | +0.00(+0.00%) |
Aug 08, 2023 | 5.444 | 5.444 | 5.390 | 5.435 | 419,787 | -0.02(-0.33%) |
Aug 07, 2023 | 5.498 | 5.507 | 5.408 | 5.453 | 840,060 | -0.01(-0.16%) |
Aug 04, 2023 | 5.489 | 5.493 | 5.426 | 5.462 | 521,632 | +0.00(+0.00%) |
Aug 03, 2023 | 5.498 | 5.516 | 5.435 | 5.462 | 434,087 | -0.04(-0.65%) |
Aug 02, 2023 | 5.534 | 5.534 | 5.480 | 5.498 | 266,418 | -0.05(-0.97%) |
Aug 01, 2023 | 5.605 | 5.605 | 5.536 | 5.552 | 275,720 | -0.04(-0.64%) |
Jul 31, 2023 | 5.588 | 5.597 | 5.552 | 5.588 | 339,593 | +0.04(+0.65%) |
Jul 28, 2023 | 5.561 | 5.575 | 5.516 | 5.552 | 174,206 | +0.04(+0.65%) |
Jul 27, 2023 | 5.605 | 5.623 | 5.516 | 5.516 | 284,904 | -0.10(-1.76%) |
Jul 26, 2023 | 5.552 | 5.623 | 5.541 | 5.614 | 421,619 | +0.07(+1.29%) |
Jul 25, 2023 | 5.570 | 5.579 | 5.525 | 5.543 | 255,273 | +0.00(+0.00%) |
Jul 24, 2023 | 5.507 | 5.543 | 5.498 | 5.543 | 166,184 | +0.04(+0.82%) |
Jul 21, 2023 | 5.489 | 5.516 | 5.474 | 5.498 | 169,075 | +0.02(+0.33%) |
Jul 20, 2023 | 5.471 | 5.484 | 5.453 | 5.480 | 144,856 | +0.01(+0.16%) |
Jul 19, 2023 | 5.471 | 5.489 | 5.435 | 5.471 | 284,509 | +0.01(+0.16%) |
Jul 18, 2023 | 5.462 | 5.498 | 5.444 | 5.462 | 284,269 | +0.00(+0.00%) |
Jul 17, 2023 | 5.489 | 5.497 | 5.453 | 5.462 | 227,063 | -0.01(-0.16%) |
Jul 14, 2023 | 5.489 | 5.502 | 5.462 | 5.471 | 158,921 | -0.02(-0.33%) |
Jul 13, 2023 | 5.462 | 5.516 | 5.435 | 5.489 | 233,231 | +0.05(+0.99%) |
Jul 12, 2023 | 5.453 | 5.462 | 5.413 | 5.435 | 387,061 | +0.03(+0.50%) |
Jul 11, 2023 | 5.399 | 5.435 | 5.399 | 5.408 | 346,100 | +0.02(+0.33%) |
Jul 10, 2023 | 5.426 | 5.435 | 5.382 | 5.390 | 256,234 | -0.02(-0.33%) |
Jul 07, 2023 | 5.408 | 5.435 | 5.382 | 5.408 | 237,649 | +0.01(+0.16%) |
Jul 06, 2023 | 5.417 | 5.426 | 5.382 | 5.399 | 226,356 | -0.04(-0.81%) |
Jul 05, 2023 | 5.373 | 5.461 | 5.373 | 5.444 | 261,076 | +0.05(+0.99%) |
Jul 03, 2023 | 5.382 | 5.399 | 5.355 | 5.390 | 121,537 | +0.01(+0.16%) |
Jun 30, 2023 | 5.355 | 5.390 | 5.355 | 5.382 | 198,306 | +0.03(+0.50%) |
Jun 29, 2023 | 5.355 | 5.390 | 5.355 | 5.355 | 286,119 | -0.01(-0.16%) |
Jun 28, 2023 | 5.373 | 5.382 | 5.355 | 5.364 | 150,240 | -0.01(-0.16%) |
Jun 27, 2023 | 5.382 | 5.388 | 5.364 | 5.373 | 209,793 | -0.01(-0.16%) |
Jun 26, 2023 | 5.337 | 5.382 | 5.329 | 5.382 | 420,512 | +0.03(+0.50%) |
Jun 23, 2023 | 5.390 | 5.390 | 5.337 | 5.355 | 261,997 | -0.04(-0.66%) |
Jun 22, 2023 | 5.408 | 5.408 | 5.355 | 5.390 | 203,946 | -0.01(-0.16%) |
Jun 21, 2023 | 5.399 | 5.421 | 5.377 | 5.399 | 151,155 | +0.00(+0.00%) |
Jun 20, 2023 | 5.417 | 5.435 | 5.373 | 5.399 | 211,290 | -0.04(-0.65%) |
Jun 16, 2023 | 5.470 | 5.483 | 5.408 | 5.435 | 194,401 | +0.00(+0.00%) |