Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 9.400 | 9.400 | 9.000 | 9.040 | 26,060 | -0.10(-1.09%) |
May 23, 2024 | 9.200 | 9.380 | 8.957 | 9.140 | 19,948 | +0.07(+0.77%) |
May 22, 2024 | 9.000 | 9.070 | 8.931 | 9.070 | 2,616 | +0.06(+0.67%) |
May 21, 2024 | 8.980 | 9.010 | 8.810 | 9.010 | 1,150 | +0.07(+0.78%) |
May 20, 2024 | 9.040 | 9.135 | 8.940 | 8.940 | 2,357 | -0.06(-0.67%) |
May 17, 2024 | 9.050 | 9.150 | 9.000 | 9.000 | 2,951 | -0.13(-1.42%) |
May 16, 2024 | 9.260 | 9.260 | 9.000 | 9.130 | 8,082 | -0.25(-2.67%) |
May 15, 2024 | 8.980 | 9.498 | 8.980 | 9.380 | 13,215 | +0.19(+2.07%) |
May 14, 2024 | 9.135 | 9.370 | 8.726 | 9.190 | 27,606 | +0.25(+2.80%) |
May 13, 2024 | 9.160 | 9.160 | 8.700 | 8.940 | 9,436 | +0.04(+0.45%) |
May 10, 2024 | 8.735 | 9.000 | 8.505 | 8.900 | 11,215 | -0.10(-1.11%) |
May 09, 2024 | 8.760 | 9.112 | 8.480 | 9.000 | 25,784 | +0.26(+2.97%) |
May 08, 2024 | 8.560 | 8.990 | 8.560 | 8.740 | 14,233 | +0.11(+1.27%) |
May 07, 2024 | 8.490 | 9.000 | 8.480 | 8.630 | 7,040 | +0.00(+0.00%) |
May 06, 2024 | 9.110 | 9.180 | 8.573 | 8.630 | 15,432 | -0.30(-3.36%) |
May 03, 2024 | 8.370 | 9.171 | 8.370 | 8.930 | 22,558 | +0.36(+4.20%) |
May 02, 2024 | 8.300 | 8.590 | 8.262 | 8.570 | 8,380 | +0.28(+3.38%) |
May 01, 2024 | 8.230 | 8.550 | 8.005 | 8.290 | 9,392 | -0.02(-0.24%) |
Apr 30, 2024 | 8.210 | 8.400 | 8.170 | 8.310 | 7,552 | -0.08(-0.95%) |
Apr 29, 2024 | 8.190 | 8.670 | 8.190 | 8.390 | 6,359 | -0.06(-0.71%) |
Apr 26, 2024 | 8.100 | 8.610 | 7.909 | 8.450 | 21,859 | +0.65(+8.33%) |
Apr 25, 2024 | 7.800 | 7.900 | 7.750 | 7.800 | 3,520 | -0.07(-0.89%) |
Apr 24, 2024 | 7.700 | 7.900 | 7.700 | 7.870 | 3,379 | +0.15(+1.94%) |
Apr 23, 2024 | 7.755 | 7.840 | 7.500 | 7.720 | 3,730 | -0.20(-2.53%) |
Apr 22, 2024 | 7.910 | 8.140 | 7.635 | 7.920 | 9,407 | +0.42(+5.60%) |
Apr 19, 2024 | 7.800 | 8.050 | 6.820 | 7.500 | 22,984 | +0.13(+1.76%) |
Apr 18, 2024 | 6.820 | 7.800 | 6.790 | 7.370 | 21,549 | +0.62(+9.19%) |
Apr 17, 2024 | 6.950 | 6.976 | 6.510 | 6.750 | 10,928 | +0.05(+0.75%) |
Apr 16, 2024 | 7.020 | 7.017 | 6.600 | 6.700 | 10,244 | -0.38(-5.37%) |
Apr 15, 2024 | 6.870 | 7.260 | 6.540 | 7.080 | 7,953 | -0.13(-1.80%) |
Apr 12, 2024 | 7.160 | 7.350 | 7.050 | 7.210 | 5,865 | -0.06(-0.87%) |
Apr 11, 2024 | 7.320 | 7.380 | 7.240 | 7.273 | 10,130 | -0.19(-2.51%) |
Apr 10, 2024 | 7.500 | 7.550 | 7.330 | 7.460 | 5,139 | +0.05(+0.74%) |
Apr 09, 2024 | 7.400 | 7.440 | 7.330 | 7.405 | 871 | -0.09(-1.27%) |
Apr 08, 2024 | 7.450 | 7.500 | 7.450 | 7.500 | 1,404 | +0.07(+0.94%) |
Apr 05, 2024 | 7.490 | 7.490 | 7.430 | 7.430 | 933 | +0.08(+1.09%) |
Apr 04, 2024 | 7.360 | 7.360 | 7.175 | 7.350 | 25,872 | -0.21(-2.78%) |
Apr 03, 2024 | 7.680 | 7.680 | 7.500 | 7.560 | 1,422 | +0.07(+0.93%) |
Apr 02, 2024 | 7.390 | 7.490 | 7.300 | 7.490 | 9,671 | +0.03(+0.38%) |
Apr 01, 2024 | 7.350 | 7.800 | 7.300 | 7.462 | 9,098 | +0.00(+0.02%) |
Mar 28, 2024 | 7.990 | 8.150 | 7.320 | 7.460 | 38,046 | -0.54(-6.75%) |
Mar 27, 2024 | 8.000 | 8.140 | 7.700 | 8.000 | 24,422 | -0.04(-0.50%) |
Mar 26, 2024 | 6.700 | 8.074 | 6.700 | 8.040 | 36,206 | +1.14(+16.52%) |
Mar 25, 2024 | 6.510 | 7.490 | 6.510 | 6.900 | 18,892 | +0.49(+7.64%) |
Mar 22, 2024 | 6.080 | 6.500 | 6.040 | 6.410 | 19,501 | +0.37(+6.13%) |
Mar 21, 2024 | 5.830 | 6.040 | 5.500 | 6.040 | 6,543 | -0.04(-0.66%) |
Mar 20, 2024 | 6.200 | 6.200 | 5.750 | 6.080 | 16,921 | +0.22(+3.75%) |
Mar 19, 2024 | 5.670 | 6.030 | 5.598 | 5.860 | 9,755 | +0.07(+1.21%) |
Mar 18, 2024 | 5.650 | 6.250 | 5.650 | 5.790 | 30,124 | +0.14(+2.48%) |
Mar 15, 2024 | 5.640 | 5.730 | 5.350 | 5.650 | 22,477 | +0.07(+1.25%) |
Mar 14, 2024 | 5.710 | 5.880 | 5.360 | 5.580 | 13,224 | -0.37(-6.22%) |
Mar 13, 2024 | 5.720 | 6.100 | 5.720 | 5.950 | 22,371 | +0.43(+7.79%) |
Mar 12, 2024 | 5.720 | 5.779 | 5.400 | 5.520 | 4,847 | -0.15(-2.65%) |
Mar 11, 2024 | 5.470 | 6.169 | 5.400 | 5.670 | 23,859 | -0.38(-6.28%) |
Mar 08, 2024 | 6.100 | 6.150 | 5.880 | 6.050 | 21,533 | -0.05(-0.82%) |
Mar 07, 2024 | 5.644 | 6.300 | 5.596 | 6.100 | 20,980 | +0.59(+10.71%) |
Mar 06, 2024 | 5.650 | 5.950 | 5.120 | 5.510 | 12,791 | -0.14(-2.48%) |
Mar 05, 2024 | 5.185 | 5.770 | 5.185 | 5.650 | 22,270 | +0.33(+6.20%) |
Mar 04, 2024 | 4.990 | 5.800 | 4.990 | 5.320 | 15,718 | +0.41(+8.35%) |
Mar 01, 2024 | 5.150 | 5.150 | 4.910 | 4.910 | 9,064 | -0.29(-5.58%) |
Feb 29, 2024 | 4.970 | 5.330 | 4.970 | 5.200 | 3,224 | +0.15(+2.97%) |
Feb 28, 2024 | 5.200 | 5.200 | 5.020 | 5.050 | 1,260 | -0.13(-2.54%) |
Feb 27, 2024 | 5.200 | 5.438 | 5.122 | 5.182 | 2,764 | +0.22(+4.47%) |
Feb 26, 2024 | 4.900 | 5.110 | 4.700 | 4.960 | 7,883 | +0.10(+2.06%) |
Feb 23, 2024 | 4.630 | 4.990 | 4.475 | 4.860 | 10,569 | -0.12(-2.41%) |
Feb 22, 2024 | 5.100 | 5.100 | 4.720 | 4.980 | 9,657 | -0.32(-6.04%) |
Feb 21, 2024 | 5.290 | 5.340 | 5.190 | 5.300 | 8,899 | -0.04(-0.75%) |
Feb 20, 2024 | 5.350 | 5.400 | 5.040 | 5.340 | 12,774 | -0.06(-1.03%) |
Feb 16, 2024 | 5.310 | 5.396 | 5.309 | 5.396 | 3,276 | +0.01(+0.10%) |
Feb 14, 2024 | 5.390 | 151 | +0.18(+3.45%) | |||
Feb 13, 2024 | 5.430 | 5.700 | 5.167 | 5.210 | 5,443 | -0.16(-2.98%) |
Feb 12, 2024 | 5.790 | 5.790 | 5.370 | 5.370 | 2,005 | -0.23(-4.11%) |
Feb 09, 2024 | 5.600 | 5.600 | 5.600 | 5.600 | 1,649 | +0.00(+0.00%) |
Feb 08, 2024 | 5.600 | 5.600 | 5.330 | 5.600 | 1,900 | +0.02(+0.36%) |
Feb 07, 2024 | 5.340 | 5.640 | 5.340 | 5.580 | 732 | +0.10(+1.82%) |
Feb 06, 2024 | 5.590 | 5.700 | 5.240 | 5.480 | 9,492 | +0.08(+1.48%) |
Feb 05, 2024 | 5.500 | 5.500 | 5.400 | 5.400 | 7,474 | -0.09(-1.64%) |
Feb 02, 2024 | 5.370 | 5.600 | 5.370 | 5.490 | 13,661 | +0.06(+1.10%) |
Feb 01, 2024 | 5.390 | 5.430 | 5.290 | 5.430 | 1,817 | +0.22(+4.22%) |
Jan 31, 2024 | 5.190 | 5.450 | 5.190 | 5.210 | 4,519 | +0.01(+0.19%) |
Jan 30, 2024 | 5.310 | 5.350 | 5.130 | 5.200 | 7,450 | -0.10(-1.89%) |
Jan 29, 2024 | 5.590 | 5.590 | 5.300 | 5.300 | 1,099 | -0.23(-4.16%) |
Jan 26, 2024 | 5.450 | 5.620 | 5.450 | 5.530 | 3,247 | +0.00(+0.00%) |
Jan 25, 2024 | 5.590 | 5.690 | 5.270 | 5.530 | 9,249 | +0.26(+4.93%) |
Jan 24, 2024 | 5.050 | 5.345 | 5.003 | 5.270 | 4,285 | +0.32(+6.46%) |
Jan 23, 2024 | 5.070 | 5.070 | 4.950 | 4.950 | 1,831 | -0.23(-4.44%) |
Jan 22, 2024 | 5.320 | 5.370 | 5.180 | 5.180 | 1,481 | +0.02(+0.48%) |
Jan 19, 2024 | 5.100 | 5.155 | 4.900 | 5.155 | 1,654 | -0.16(-3.06%) |
Jan 18, 2024 | 5.300 | 5.540 | 5.300 | 5.318 | 3,130 | -0.11(-2.06%) |
Jan 17, 2024 | 5.600 | 5.900 | 5.430 | 5.430 | 16,686 | -0.21(-3.72%) |
Jan 16, 2024 | 5.600 | 5.640 | 5.570 | 5.640 | 3,404 | -0.20(-3.42%) |
Jan 12, 2024 | 5.890 | 6.000 | 5.740 | 5.840 | 7,461 | +0.23(+4.10%) |
Jan 11, 2024 | 5.700 | 5.800 | 5.610 | 5.610 | 3,717 | -0.10(-1.75%) |
Jan 10, 2024 | 5.730 | 5.730 | 5.700 | 5.710 | 1,812 | -0.02(-0.35%) |
Jan 09, 2024 | 5.700 | 5.860 | 5.580 | 5.730 | 9,080 | -0.05(-0.95%) |
Jan 08, 2024 | 5.920 | 5.920 | 5.700 | 5.785 | 1,737 | +0.04(+0.78%) |
Jan 05, 2024 | 5.830 | 6.297 | 5.570 | 5.740 | 17,859 | -0.11(-1.88%) |
Jan 04, 2024 | 5.750 | 5.850 | 5.750 | 5.850 | 1,610 | -0.04(-0.68%) |
Jan 03, 2024 | 5.780 | 5.890 | 5.780 | 5.890 | 1,296 | +0.09(+1.55%) |
Jan 02, 2024 | 5.750 | 5.800 | 5.665 | 5.800 | 2,248 | +0.05(+0.87%) |
Dec 29, 2023 | 6.000 | 6.000 | 5.600 | 5.750 | 6,142 | -0.17(-2.87%) |
Dec 28, 2023 | 5.780 | 5.920 | 5.750 | 5.920 | 3,652 | +0.12(+2.07%) |
Dec 27, 2023 | 5.580 | 5.950 | 5.580 | 5.800 | 1,989 | -0.08(-1.36%) |
Dec 26, 2023 | 5.920 | 5.940 | 5.594 | 5.880 | 5,834 | -0.00(-0.00%) |
Dec 22, 2023 | 5.570 | 5.890 | 5.570 | 5.880 | 6,559 | +0.19(+3.34%) |
Dec 21, 2023 | 5.960 | 5.960 | 5.550 | 5.690 | 6,793 | -0.07(-1.22%) |
Dec 20, 2023 | 5.700 | 5.771 | 5.550 | 5.760 | 4,673 | +0.01(+0.17%) |
Dec 19, 2023 | 5.700 | 5.855 | 5.700 | 5.750 | 5,986 | -0.04(-0.69%) |
Dec 18, 2023 | 5.700 | 6.000 | 5.700 | 5.790 | 4,109 | -0.14(-2.36%) |
Dec 15, 2023 | 5.970 | 6.000 | 5.930 | 5.930 | 1,308 | +0.23(+4.04%) |
Dec 14, 2023 | 5.500 | 5.880 | 5.500 | 5.700 | 7,722 | +0.18(+3.26%) |
Dec 13, 2023 | 5.950 | 5.950 | 5.520 | 5.520 | 6,044 | -0.30(-5.15%) |
Dec 12, 2023 | 6.940 | 6.940 | 5.460 | 5.820 | 22,187 | -0.78(-11.82%) |
Dec 11, 2023 | 6.350 | 6.810 | 6.350 | 6.600 | 12,258 | +0.25(+3.94%) |
Dec 08, 2023 | 5.960 | 6.470 | 5.960 | 6.350 | 17,544 | +0.29(+4.79%) |
Dec 07, 2023 | 6.290 | 6.290 | 5.940 | 6.060 | 7,251 | -0.07(-1.14%) |
Dec 06, 2023 | 5.720 | 6.190 | 5.670 | 6.130 | 21,207 | +0.19(+3.20%) |
Dec 05, 2023 | 5.770 | 6.196 | 5.730 | 5.940 | 18,119 | +0.33(+5.88%) |
Dec 04, 2023 | 5.610 | 5.830 | 5.610 | 5.610 | 7,509 | -0.23(-3.94%) |
Dec 01, 2023 | 5.220 | 5.840 | 5.220 | 5.840 | 31,067 | +0.49(+9.16%) |
Nov 30, 2023 | 5.100 | 5.510 | 5.100 | 5.350 | 10,681 | +0.35(+7.00%) |
Nov 29, 2023 | 5.090 | 5.250 | 5.000 | 5.000 | 26,477 | +0.04(+0.81%) |
Nov 28, 2023 | 4.950 | 5.280 | 4.950 | 4.960 | 16,538 | +0.11(+2.27%) |
Nov 27, 2023 | 4.300 | 5.435 | 4.300 | 4.850 | 31,259 | +0.55(+12.79%) |
Nov 24, 2023 | 4.320 | 4.350 | 4.230 | 4.300 | 1,996 | +0.11(+2.63%) |
Nov 22, 2023 | 4.450 | 4.480 | 4.190 | 4.190 | 14,463 | -0.14(-3.23%) |
Nov 21, 2023 | 4.600 | 4.600 | 4.230 | 4.330 | 12,666 | -0.11(-2.48%) |
Nov 20, 2023 | 4.795 | 4.795 | 4.300 | 4.440 | 21,454 | +0.07(+1.60%) |
Nov 17, 2023 | 4.250 | 4.441 | 4.220 | 4.370 | 5,171 | +0.16(+3.68%) |
Nov 16, 2023 | 4.790 | 4.790 | 3.670 | 4.215 | 25,010 | -0.44(-9.35%) |
Nov 15, 2023 | 5.330 | 5.600 | 4.600 | 4.650 | 25,181 | -0.84(-15.30%) |
Nov 14, 2023 | 5.300 | 5.630 | 5.250 | 5.490 | 9,621 | +0.24(+4.57%) |
Nov 13, 2023 | 5.090 | 5.400 | 5.090 | 5.250 | 6,275 | +0.10(+1.94%) |
Nov 10, 2023 | 5.090 | 5.405 | 4.890 | 5.150 | 19,839 | -0.04(-0.77%) |
Nov 09, 2023 | 5.620 | 5.620 | 5.100 | 5.190 | 2,889 | +0.08(+1.57%) |
Nov 08, 2023 | 5.170 | 5.250 | 5.020 | 5.110 | 12,168 | +0.25(+5.14%) |
Nov 07, 2023 | 5.200 | 5.200 | 4.860 | 4.860 | 7,687 | -0.14(-2.80%) |
Nov 06, 2023 | 5.050 | 5.550 | 4.900 | 5.000 | 25,301 | -0.07(-1.38%) |
Nov 03, 2023 | 5.190 | 5.350 | 4.990 | 5.070 | 9,678 | -0.04(-0.78%) |
Nov 02, 2023 | 5.060 | 5.245 | 4.970 | 5.110 | 5,225 | +0.01(+0.20%) |
Nov 01, 2023 | 5.230 | 5.290 | 5.010 | 5.100 | 21,291 | -0.15(-2.86%) |
Oct 31, 2023 | 4.820 | 5.270 | 4.820 | 5.250 | 11,249 | +0.21(+4.17%) |
Oct 30, 2023 | 4.700 | 5.140 | 4.700 | 5.040 | 9,388 | +0.25(+5.22%) |
Oct 27, 2023 | 4.900 | 4.910 | 4.700 | 4.790 | 5,059 | +0.06(+1.27%) |
Oct 26, 2023 | 4.710 | 4.881 | 4.560 | 4.730 | 7,843 | +0.11(+2.38%) |
Oct 25, 2023 | 4.590 | 4.790 | 4.420 | 4.620 | 11,012 | -0.07(-1.49%) |
Oct 24, 2023 | 4.150 | 4.730 | 4.150 | 4.690 | 5,562 | +0.41(+9.58%) |
Oct 23, 2023 | 4.470 | 4.730 | 4.280 | 4.280 | 3,502 | -0.26(-5.73%) |
Oct 20, 2023 | 4.810 | 4.820 | 4.260 | 4.540 | 10,820 | -0.11(-2.37%) |
Oct 19, 2023 | 4.580 | 4.760 | 4.440 | 4.650 | 9,546 | +0.02(+0.43%) |
Oct 18, 2023 | 4.650 | 4.750 | 4.500 | 4.630 | 6,683 | -0.19(-3.94%) |
Oct 17, 2023 | 4.960 | 5.079 | 4.820 | 4.820 | 12,185 | +0.00(+0.00%) |
Oct 16, 2023 | 4.900 | 5.260 | 4.820 | 4.820 | 11,411 | -0.10(-2.13%) |
Oct 13, 2023 | 5.080 | 5.400 | 4.925 | 4.925 | 12,194 | -0.12(-2.28%) |
Oct 12, 2023 | 4.860 | 5.185 | 4.860 | 5.040 | 8,112 | +0.19(+3.92%) |
Oct 11, 2023 | 4.870 | 5.500 | 4.850 | 4.850 | 25,380 | -0.05(-1.02%) |
Oct 10, 2023 | 4.850 | 5.160 | 4.770 | 4.900 | 18,018 | -0.01(-0.20%) |
Oct 09, 2023 | 4.950 | 5.400 | 4.840 | 4.910 | 23,193 | -0.15(-2.96%) |
Oct 06, 2023 | 4.960 | 5.230 | 4.920 | 5.060 | 15,800 | +0.21(+4.33%) |
Oct 05, 2023 | 5.400 | 5.400 | 4.850 | 4.850 | 24,430 | +0.00(+0.02%) |
Oct 04, 2023 | 5.000 | 5.250 | 4.435 | 4.849 | 43,719 | -0.06(-1.25%) |
Oct 03, 2023 | 5.330 | 5.330 | 4.900 | 4.910 | 6,474 | -0.38(-7.18%) |
Oct 02, 2023 | 5.229 | 5.485 | 5.044 | 5.290 | 8,033 | +0.03(+0.57%) |
Sep 29, 2023 | 5.570 | 5.690 | 5.130 | 5.260 | 21,639 | -0.29(-5.23%) |
Sep 28, 2023 | 5.420 | 5.704 | 5.370 | 5.550 | 9,040 | +0.13(+2.40%) |
Sep 27, 2023 | 5.220 | 5.610 | 5.200 | 5.420 | 22,551 | +0.14(+2.65%) |
Sep 26, 2023 | 5.350 | 5.500 | 5.170 | 5.280 | 14,514 | +0.00(+0.00%) |
Sep 25, 2023 | 5.300 | 5.150 | 5.150 | 5.280 | 18,365 | -0.02(-0.38%) |
Sep 22, 2023 | 5.280 | 5.530 | 5.110 | 5.300 | 12,581 | +0.15(+2.91%) |
Sep 21, 2023 | 5.420 | 5.450 | 5.050 | 5.150 | 21,994 | -0.15(-2.83%) |
Sep 20, 2023 | 5.260 | 5.520 | 5.190 | 5.300 | 20,214 | +0.04(+0.76%) |
Sep 19, 2023 | 5.250 | 5.590 | 5.210 | 5.260 | 16,424 | -0.06(-1.13%) |
Sep 18, 2023 | 5.260 | 5.560 | 5.077 | 5.320 | 23,617 | +0.19(+3.70%) |
Sep 15, 2023 | 5.000 | 5.290 | 4.940 | 5.130 | 18,427 | +0.10(+1.99%) |
Sep 14, 2023 | 5.470 | 5.470 | 4.850 | 5.030 | 22,380 | -0.26(-4.91%) |
Sep 13, 2023 | 5.752 | 5.752 | 5.290 | 5.290 | 28,675 | -0.24(-4.34%) |
Sep 12, 2023 | 5.900 | 5.900 | 5.530 | 5.530 | 3,388 | -0.32(-5.47%) |
Sep 08, 2023 | 5.850 | 869 | -0.05(-0.85%) | |||
Sep 07, 2023 | 5.950 | 6.000 | 5.820 | 5.900 | 7,796 | +0.01(+0.17%) |
Sep 06, 2023 | 6.100 | 6.100 | 5.890 | 5.890 | 5,238 | -0.21(-3.44%) |
Sep 05, 2023 | 5.970 | 6.150 | 5.960 | 6.100 | 6,095 | +0.21(+3.57%) |
Sep 01, 2023 | 6.100 | 6.100 | 5.890 | 5.890 | 2,928 | -0.11(-1.75%) |
Aug 31, 2023 | 6.000 | 6.080 | 5.890 | 5.995 | 4,865 | -0.00(-0.07%) |
Aug 30, 2023 | 5.870 | 6.100 | 5.870 | 5.999 | 4,356 | +0.13(+2.20%) |
Aug 29, 2023 | 5.920 | 6.000 | 5.710 | 5.870 | 9,997 | +0.06(+1.03%) |
Aug 28, 2023 | 5.800 | 6.260 | 5.770 | 5.810 | 14,455 | -0.10(-1.69%) |
Aug 25, 2023 | 5.890 | 6.010 | 5.890 | 5.910 | 2,654 | -0.09(-1.50%) |
Aug 24, 2023 | 5.890 | 6.000 | 5.895 | 6.000 | 1,457 | +0.00(+0.02%) |
Aug 23, 2023 | 5.720 | 5.999 | 5.720 | 5.999 | 353 | +0.09(+1.50%) |
Aug 22, 2023 | 5.750 | 5.970 | 5.690 | 5.910 | 2,377 | +0.04(+0.68%) |
Aug 21, 2023 | 5.790 | 6.200 | 5.600 | 5.870 | 39,813 | -0.07(-1.18%) |
Aug 18, 2023 | 5.880 | 5.940 | 5.570 | 5.940 | 7,466 | -0.01(-0.17%) |
Aug 17, 2023 | 5.720 | 5.950 | 5.680 | 5.950 | 839 | +0.27(+4.75%) |
Aug 16, 2023 | 5.650 | 5.680 | 5.650 | 5.680 | 1,229 | +0.13(+2.41%) |
Aug 15, 2023 | 5.680 | 5.790 | 5.546 | 5.546 | 3,151 | -0.14(-2.39%) |
Aug 14, 2023 | 5.480 | 5.950 | 5.480 | 5.682 | 21,570 | -0.32(-5.29%) |
Aug 11, 2023 | 5.780 | 6.120 | 5.750 | 5.999 | 6,257 | -0.00(-0.02%) |
Aug 10, 2023 | 5.650 | 6.007 | 5.473 | 6.000 | 10,869 | +0.37(+6.57%) |
Aug 09, 2023 | 5.630 | 5.630 | 5.630 | 5.630 | 627 | -0.16(-2.76%) |
Aug 08, 2023 | 5.930 | 5.930 | 5.570 | 5.790 | 4,755 | +0.11(+1.94%) |
Aug 07, 2023 | 5.750 | 5.750 | 5.650 | 5.680 | 1,469 | -0.07(-1.22%) |
Aug 04, 2023 | 5.630 | 5.900 | 5.535 | 5.750 | 2,171 | +0.04(+0.70%) |
Aug 03, 2023 | 5.670 | 5.750 | 5.524 | 5.710 | 4,093 | +0.11(+1.92%) |
Aug 02, 2023 | 5.730 | 5.860 | 5.420 | 5.603 | 10,203 | -0.01(-0.13%) |
Aug 01, 2023 | 6.210 | 6.210 | 5.525 | 5.610 | 31,357 | -0.08(-1.41%) |
Jul 31, 2023 | 5.700 | 5.960 | 5.300 | 5.690 | 35,064 | +0.11(+1.97%) |
Jul 28, 2023 | 5.490 | 6.450 | 5.468 | 5.580 | 17,147 | +0.01(+0.18%) |
Jul 27, 2023 | 5.910 | 6.080 | 5.420 | 5.570 | 12,230 | -0.43(-7.17%) |
Jul 26, 2023 | 5.780 | 6.090 | 5.504 | 6.000 | 15,132 | -0.14(-2.28%) |
Jul 25, 2023 | 5.880 | 6.140 | 5.630 | 6.140 | 28,666 | +0.27(+4.60%) |
Jul 24, 2023 | 5.900 | 6.070 | 5.870 | 5.870 | 12,025 | -0.15(-2.49%) |
Jul 21, 2023 | 6.310 | 6.310 | 6.020 | 6.020 | 4,369 | -0.13(-2.11%) |
Jul 20, 2023 | 6.320 | 6.420 | 6.010 | 6.150 | 6,281 | -0.16(-2.54%) |
Jul 19, 2023 | 6.620 | 6.620 | 6.140 | 6.310 | 13,191 | -0.14(-2.17%) |
Jul 18, 2023 | 6.050 | 6.720 | 5.826 | 6.450 | 25,015 | +0.45(+7.50%) |
Jul 17, 2023 | 6.610 | 6.610 | 5.769 | 6.000 | 19,290 | -0.63(-9.50%) |
Jul 14, 2023 | 6.860 | 6.860 | 6.470 | 6.630 | 15,450 | -0.09(-1.34%) |
Jul 13, 2023 | 6.810 | 7.010 | 6.520 | 6.720 | 19,543 | -0.32(-4.55%) |
Jul 12, 2023 | 6.700 | 7.040 | 6.455 | 7.040 | 16,070 | +0.15(+2.18%) |
Jul 11, 2023 | 6.610 | 6.990 | 6.400 | 6.890 | 23,410 | +0.12(+1.77%) |
Jul 10, 2023 | 6.570 | 7.250 | 6.310 | 6.770 | 37,126 | +0.27(+4.15%) |
Jul 07, 2023 | 6.380 | 6.520 | 6.070 | 6.500 | 7,091 | +0.50(+8.25%) |
Jul 06, 2023 | 6.340 | 6.440 | 6.000 | 6.005 | 9,413 | -0.39(-6.03%) |
Jul 05, 2023 | 6.290 | 6.390 | 6.125 | 6.390 | 3,546 | -0.01(-0.16%) |
Jul 03, 2023 | 6.560 | 6.560 | 5.950 | 6.400 | 10,747 | +0.32(+5.25%) |
Jun 30, 2023 | 6.010 | 6.250 | 5.930 | 6.081 | 10,098 | +0.01(+0.17%) |
Jun 29, 2023 | 6.270 | 6.270 | 5.890 | 6.070 | 11,892 | +0.07(+1.17%) |
Jun 28, 2023 | 6.340 | 6.340 | 5.980 | 6.000 | 5,964 | -0.24(-3.85%) |
Jun 27, 2023 | 5.850 | 6.320 | 5.660 | 6.240 | 16,069 | +0.24(+4.00%) |
Jun 26, 2023 | 6.120 | 6.330 | 5.834 | 6.000 | 9,449 | -0.24(-3.85%) |
Jun 23, 2023 | 5.760 | 6.280 | 5.760 | 6.240 | 16,330 | +0.05(+0.81%) |
Jun 22, 2023 | 6.400 | 6.430 | 5.930 | 6.190 | 7,978 | -0.01(-0.16%) |
Jun 21, 2023 | 5.700 | 6.369 | 5.700 | 6.200 | 11,639 | +0.30(+5.08%) |
Jun 20, 2023 | 6.200 | 6.330 | 5.650 | 5.900 | 7,207 | -0.14(-2.32%) |
Jun 16, 2023 | 6.300 | 6.300 | 5.640 | 6.040 | 10,928 | +0.04(+0.67%) |
Jun 15, 2023 | 6.030 | 6.030 | 5.410 | 6.000 | 7,803 | +0.66(+12.36%) |
Jun 14, 2023 | 6.040 | 6.040 | 5.200 | 5.340 | 11,600 | -0.34(-5.99%) |
Jun 13, 2023 | 5.070 | 5.920 | 5.070 | 5.680 | 10,088 | +0.13(+2.34%) |
Jun 12, 2023 | 5.440 | 5.890 | 5.180 | 5.550 | 25,822 | +0.07(+1.28%) |
Jun 09, 2023 | 5.350 | 5.860 | 5.130 | 5.480 | 11,995 | +0.22(+4.18%) |
Jun 08, 2023 | 5.260 | 5.660 | 5.260 | 5.260 | 6,031 | +0.00(+0.00%) |
Jun 07, 2023 | 5.340 | 5.666 | 4.900 | 5.260 | 9,805 | +0.30(+6.05%) |
Jun 06, 2023 | 5.000 | 5.370 | 4.840 | 4.960 | 15,597 | +0.08(+1.54%) |
Jun 05, 2023 | 5.150 | 5.150 | 4.850 | 4.885 | 1,625 | +0.17(+3.50%) |
Jun 02, 2023 | 4.730 | 4.740 | 4.720 | 4.720 | 657 | -0.15(-3.08%) |