Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 4.870 | 4.870 | 4.814 | 4.850 | 298,002 | -0.02(-0.41%) |
May 30, 2024 | 4.850 | 4.930 | 4.830 | 4.870 | 203,958 | -0.09(-1.81%) |
May 29, 2024 | 5.180 | 5.180 | 4.930 | 4.960 | 174,511 | -0.30(-5.70%) |
May 28, 2024 | 5.200 | 5.290 | 5.200 | 5.260 | 278,153 | -0.01(-0.19%) |
May 24, 2024 | 5.220 | 5.270 | 5.200 | 5.270 | 85,488 | +0.04(+0.76%) |
May 23, 2024 | 5.292 | 5.292 | 5.200 | 5.230 | 269,690 | -0.07(-1.32%) |
May 22, 2024 | 5.290 | 5.330 | 5.280 | 5.300 | 121,554 | +0.01(+0.19%) |
May 21, 2024 | 5.330 | 5.340 | 5.270 | 5.290 | 1,453,045 | -0.07(-1.31%) |
May 20, 2024 | 5.300 | 5.410 | 5.230 | 5.360 | 3,539,953 | -0.03(-0.65%) |
May 17, 2024 | 5.465 | 5.465 | 5.310 | 5.395 | 232,957 | +0.04(+0.84%) |
May 16, 2024 | 5.350 | 5.360 | 5.290 | 5.350 | 169,938 | +0.06(+1.13%) |
May 15, 2024 | 5.260 | 5.300 | 5.250 | 5.290 | 164,110 | +0.05(+0.95%) |
May 14, 2024 | 5.410 | 5.410 | 5.230 | 5.240 | 320,805 | -0.05(-0.95%) |
May 13, 2024 | 5.380 | 5.380 | 5.290 | 5.290 | 4,970,278 | +0.11(+2.12%) |
May 10, 2024 | 5.180 | 5.380 | 5.110 | 5.180 | 161,949 | +0.13(+2.57%) |
May 09, 2024 | 5.200 | 5.200 | 5.010 | 5.050 | 771,012 | +0.10(+2.02%) |
May 08, 2024 | 4.930 | 4.980 | 4.918 | 4.950 | 82,237 | -0.04(-0.80%) |
May 07, 2024 | 4.990 | 5.020 | 4.980 | 4.990 | 283,851 | +0.03(+0.60%) |
May 06, 2024 | 4.920 | 4.980 | 4.920 | 4.960 | 95,239 | -0.06(-1.20%) |
May 03, 2024 | 4.973 | 5.020 | 4.970 | 5.020 | 343,916 | -0.02(-0.40%) |
May 02, 2024 | 4.925 | 5.060 | 4.850 | 5.040 | 312,946 | +0.22(+4.56%) |
May 01, 2024 | 4.600 | 4.830 | 4.600 | 4.820 | 75,254 | +0.04(+0.84%) |
Apr 30, 2024 | 4.890 | 4.890 | 4.780 | 4.780 | 271,299 | -0.10(-2.05%) |
Apr 29, 2024 | 4.840 | 4.900 | 4.840 | 4.880 | 164,696 | +0.08(+1.67%) |
Apr 26, 2024 | 4.830 | 4.830 | 4.780 | 4.800 | 2,996,578 | +0.02(+0.42%) |
Apr 25, 2024 | 4.800 | 4.820 | 4.760 | 4.780 | 3,775,619 | +0.00(+0.00%) |
Apr 24, 2024 | 4.776 | 4.790 | 4.750 | 4.780 | 326,328 | +0.10(+2.14%) |
Apr 23, 2024 | 4.540 | 4.680 | 4.540 | 4.680 | 488,373 | +0.04(+0.86%) |
Apr 22, 2024 | 4.600 | 4.640 | 4.593 | 4.640 | 520,303 | +0.10(+2.20%) |
Apr 19, 2024 | 4.550 | 4.560 | 4.520 | 4.540 | 358,104 | +0.04(+0.89%) |
Apr 18, 2024 | 4.460 | 4.540 | 4.460 | 4.500 | 455,766 | +0.03(+0.67%) |
Apr 17, 2024 | 4.500 | 4.510 | 4.470 | 4.470 | 453,779 | -0.04(-0.89%) |
Apr 16, 2024 | 4.680 | 4.680 | 4.510 | 4.510 | 860,503 | -0.08(-1.74%) |
Apr 15, 2024 | 4.640 | 4.640 | 4.590 | 4.590 | 481,481 | -0.05(-1.08%) |
Apr 12, 2024 | 4.710 | 4.840 | 4.610 | 4.640 | 757,513 | -0.13(-2.73%) |
Apr 11, 2024 | 4.850 | 4.850 | 4.730 | 4.770 | 429,901 | +0.01(+0.21%) |
Apr 10, 2024 | 4.890 | 5.000 | 4.750 | 4.760 | 280,641 | -0.09(-1.86%) |
Apr 09, 2024 | 4.800 | 4.880 | 4.800 | 4.850 | 450,656 | -0.01(-0.21%) |
Apr 08, 2024 | 4.850 | 4.870 | 4.820 | 4.860 | 370,037 | +0.03(+0.62%) |
Apr 05, 2024 | 4.870 | 4.870 | 4.810 | 4.830 | 569,677 | -0.07(-1.43%) |
Apr 04, 2024 | 4.820 | 4.970 | 4.820 | 4.900 | 173,300 | -0.03(-0.61%) |
Apr 03, 2024 | 4.920 | 4.950 | 4.912 | 4.930 | 161,767 | -0.02(-0.40%) |
Apr 02, 2024 | 4.940 | 4.980 | 4.940 | 4.950 | 290,444 | +0.14(+2.91%) |
Apr 01, 2024 | 4.940 | 4.940 | 4.800 | 4.810 | 378,464 | +0.03(+0.63%) |
Mar 28, 2024 | 4.780 | 4.810 | 4.780 | 4.780 | 334,759 | -0.01(-0.21%) |
Mar 27, 2024 | 4.810 | 4.810 | 4.770 | 4.790 | 781,019 | -0.04(-0.83%) |
Mar 26, 2024 | 4.850 | 4.880 | 4.810 | 4.830 | 420,248 | -0.08(-1.63%) |
Mar 25, 2024 | 4.900 | 4.950 | 4.900 | 4.910 | 344,565 | -0.09(-1.80%) |
Mar 22, 2024 | 5.010 | 5.020 | 4.960 | 5.000 | 151,437 | -0.04(-0.79%) |
Mar 21, 2024 | 5.250 | 5.250 | 5.030 | 5.040 | 461,886 | -0.07(-1.37%) |
Mar 20, 2024 | 5.040 | 5.110 | 5.040 | 5.110 | 94,524 | -0.01(-0.20%) |
Mar 19, 2024 | 5.100 | 5.140 | 5.090 | 5.120 | 175,393 | -0.00(-0.10%) |
Mar 18, 2024 | 5.130 | 5.170 | 5.110 | 5.125 | 115,299 | -0.04(-0.87%) |
Mar 15, 2024 | 5.200 | 5.210 | 5.170 | 5.170 | 84,516 | -0.03(-0.58%) |
Mar 14, 2024 | 5.180 | 5.245 | 5.180 | 5.200 | 273,213 | -0.06(-1.11%) |
Mar 13, 2024 | 5.280 | 5.290 | 5.250 | 5.259 | 189,682 | +0.01(+0.16%) |
Mar 12, 2024 | 5.180 | 5.260 | 5.180 | 5.250 | 442,464 | +0.07(+1.35%) |
Mar 11, 2024 | 5.200 | 5.210 | 5.170 | 5.180 | 79,859 | +0.04(+0.78%) |
Mar 08, 2024 | 5.130 | 5.150 | 5.000 | 5.140 | 123,498 | +0.02(+0.39%) |
Mar 07, 2024 | 5.080 | 5.130 | 5.080 | 5.120 | 266,721 | +0.09(+1.79%) |
Mar 06, 2024 | 5.048 | 5.070 | 5.030 | 5.030 | 158,997 | +0.09(+1.82%) |
Mar 05, 2024 | 5.130 | 5.130 | 4.930 | 4.940 | 150,546 | -0.04(-0.80%) |
Mar 04, 2024 | 5.000 | 5.020 | 4.950 | 4.980 | 606,508 | -0.05(-0.99%) |
Mar 01, 2024 | 5.010 | 5.160 | 5.000 | 5.030 | 127,938 | +0.00(+0.00%) |
Feb 29, 2024 | 5.070 | 5.100 | 5.010 | 5.030 | 181,684 | -0.08(-1.57%) |
Feb 28, 2024 | 5.210 | 5.210 | 5.080 | 5.110 | 113,278 | -0.10(-1.92%) |
Feb 27, 2024 | 5.230 | 5.230 | 5.200 | 5.210 | 171,376 | -0.10(-1.88%) |
Feb 26, 2024 | 5.450 | 5.450 | 5.300 | 5.310 | 44,031 | -0.04(-0.75%) |
Feb 23, 2024 | 5.506 | 5.506 | 5.340 | 5.350 | 113,181 | -0.02(-0.37%) |
Feb 22, 2024 | 5.385 | 5.390 | 5.360 | 5.370 | 104,409 | -0.03(-0.56%) |
Feb 21, 2024 | 5.240 | 5.400 | 5.240 | 5.400 | 124,629 | +0.09(+1.69%) |
Feb 20, 2024 | 5.440 | 5.440 | 5.200 | 5.310 | 86,487 | -0.04(-0.75%) |
Feb 16, 2024 | 5.370 | 5.380 | 5.350 | 5.350 | 129,299 | +0.11(+2.10%) |
Feb 15, 2024 | 5.245 | 5.270 | 5.230 | 5.240 | 170,331 | -0.01(-0.19%) |
Feb 14, 2024 | 5.220 | 5.260 | 5.220 | 5.250 | 161,488 | +0.08(+1.55%) |
Feb 13, 2024 | 5.250 | 5.270 | 5.160 | 5.170 | 194,221 | -0.11(-2.08%) |
Feb 12, 2024 | 5.070 | 5.290 | 5.070 | 5.280 | 111,314 | +0.08(+1.54%) |
Feb 09, 2024 | 5.180 | 5.200 | 5.130 | 5.200 | 113,146 | +0.03(+0.48%) |
Feb 08, 2024 | 5.200 | 5.200 | 5.160 | 5.175 | 147,309 | -0.11(-1.99%) |
Feb 07, 2024 | 5.310 | 5.310 | 5.250 | 5.280 | 160,365 | -0.01(-0.19%) |
Feb 06, 2024 | 5.290 | 5.300 | 5.160 | 5.290 | 315,340 | +0.13(+2.52%) |
Feb 05, 2024 | 5.200 | 5.200 | 5.120 | 5.160 | 208,739 | +0.04(+0.78%) |
Feb 02, 2024 | 5.120 | 5.180 | 5.080 | 5.120 | 84,882 | +0.00(+0.00%) |
Feb 01, 2024 | 5.120 | 5.150 | 5.120 | 5.120 | 163,838 | -0.02(-0.39%) |
Jan 31, 2024 | 5.000 | 5.170 | 5.000 | 5.140 | 159,286 | -0.01(-0.11%) |
Jan 30, 2024 | 5.100 | 5.210 | 5.100 | 5.146 | 164,338 | -0.06(-1.23%) |
Jan 29, 2024 | 5.100 | 5.230 | 5.100 | 5.210 | 249,071 | +0.08(+1.56%) |
Jan 26, 2024 | 5.100 | 5.140 | 5.100 | 5.130 | 272,041 | +0.06(+1.18%) |
Jan 25, 2024 | 5.120 | 5.120 | 5.060 | 5.070 | 622,137 | -0.01(-0.20%) |
Jan 24, 2024 | 5.010 | 5.110 | 5.010 | 5.080 | 458,817 | +0.10(+2.01%) |
Jan 23, 2024 | 4.940 | 4.980 | 4.930 | 4.980 | 444,867 | +0.09(+1.84%) |
Jan 22, 2024 | 4.870 | 4.890 | 4.850 | 4.890 | 553,830 | -0.10(-2.00%) |
Jan 19, 2024 | 4.910 | 4.990 | 4.890 | 4.990 | 265,853 | +0.01(+0.20%) |
Jan 18, 2024 | 4.980 | 4.980 | 4.940 | 4.980 | 560,357 | +0.07(+1.43%) |
Jan 17, 2024 | 4.930 | 4.930 | 4.870 | 4.910 | 335,073 | -0.16(-3.16%) |
Jan 16, 2024 | 5.170 | 5.170 | 5.050 | 5.070 | 408,950 | -0.11(-2.22%) |
Jan 12, 2024 | 5.220 | 5.220 | 5.170 | 5.185 | 177,745 | -0.02(-0.29%) |
Jan 11, 2024 | 5.165 | 5.200 | 5.163 | 5.200 | 911,522 | +0.02(+0.39%) |
Jan 10, 2024 | 5.170 | 5.180 | 5.150 | 5.180 | 102,176 | -0.01(-0.19%) |
Jan 09, 2024 | 5.210 | 5.210 | 5.170 | 5.190 | 443,075 | -0.02(-0.38%) |
Jan 08, 2024 | 5.180 | 5.210 | 5.160 | 5.210 | 621,153 | +0.01(+0.19%) |
Jan 05, 2024 | 5.189 | 5.210 | 5.180 | 5.200 | 105,327 | +0.00(+0.00%) |
Jan 04, 2024 | 5.220 | 5.220 | 5.190 | 5.200 | 304,217 | -0.07(-1.33%) |
Jan 03, 2024 | 5.240 | 5.270 | 5.220 | 5.270 | 477,802 | +0.08(+1.54%) |
Jan 02, 2024 | 5.280 | 5.280 | 5.180 | 5.190 | 485,790 | -0.14(-2.63%) |
Dec 29, 2023 | 5.400 | 5.400 | 5.250 | 5.330 | 149,288 | +0.01(+0.19%) |
Dec 28, 2023 | 5.160 | 5.350 | 5.160 | 5.320 | 213,634 | +0.04(+0.76%) |
Dec 27, 2023 | 5.200 | 5.280 | 5.200 | 5.280 | 399,448 | +0.04(+0.76%) |
Dec 26, 2023 | 5.410 | 5.410 | 5.060 | 5.240 | 229,198 | +0.04(+0.67%) |
Dec 22, 2023 | 5.120 | 5.230 | 5.120 | 5.205 | 207,758 | +0.04(+0.68%) |
Dec 21, 2023 | 5.140 | 5.190 | 5.140 | 5.170 | 914,147 | +0.07(+1.37%) |
Dec 20, 2023 | 5.300 | 5.300 | 5.090 | 5.100 | 198,334 | -0.17(-3.23%) |
Dec 19, 2023 | 5.050 | 5.270 | 5.050 | 5.270 | 353,393 | +0.04(+0.76%) |
Dec 18, 2023 | 5.080 | 5.250 | 5.080 | 5.230 | 583,980 | +0.01(+0.19%) |
Dec 15, 2023 | 5.230 | 5.260 | 5.200 | 5.220 | 217,836 | +0.07(+1.36%) |
Dec 14, 2023 | 5.100 | 5.150 | 5.050 | 5.150 | 408,170 | +0.10(+1.98%) |
Dec 13, 2023 | 4.850 | 5.050 | 4.850 | 5.050 | 285,338 | +0.05(+1.00%) |
Dec 12, 2023 | 4.870 | 5.030 | 4.870 | 5.000 | 510,337 | -0.03(-0.60%) |
Dec 11, 2023 | 4.870 | 5.040 | 4.870 | 5.030 | 1,271,774 | -0.03(-0.59%) |
Dec 08, 2023 | 5.030 | 5.180 | 5.030 | 5.060 | 385,346 | +0.00(+0.00%) |
Dec 07, 2023 | 5.055 | 5.080 | 5.050 | 5.060 | 784,894 | -0.02(-0.39%) |
Dec 06, 2023 | 4.950 | 5.110 | 4.950 | 5.080 | 674,154 | +0.05(+0.99%) |
Dec 05, 2023 | 5.000 | 5.030 | 5.000 | 5.030 | 339,696 | +0.03(+0.60%) |
Dec 04, 2023 | 5.012 | 5.040 | 4.885 | 5.000 | 502,700 | -0.04(-0.79%) |
Dec 01, 2023 | 5.000 | 5.040 | 4.970 | 5.040 | 426,628 | +0.08(+1.61%) |
Nov 30, 2023 | 5.110 | 5.110 | 4.920 | 4.960 | 406,561 | +0.02(+0.40%) |
Nov 29, 2023 | 4.940 | 5.010 | 4.940 | 4.940 | 369,258 | -0.11(-2.18%) |
Nov 28, 2023 | 4.940 | 5.080 | 4.940 | 5.050 | 181,946 | -0.06(-1.17%) |
Nov 27, 2023 | 4.950 | 5.120 | 4.950 | 5.110 | 270,117 | -0.03(-0.67%) |
Nov 24, 2023 | 5.090 | 5.280 | 5.090 | 5.144 | 152,772 | +0.00(+0.09%) |
Nov 22, 2023 | 5.030 | 5.180 | 5.030 | 5.140 | 135,222 | +0.02(+0.32%) |
Nov 21, 2023 | 5.150 | 5.160 | 5.120 | 5.124 | 215,456 | -0.06(-1.08%) |
Nov 20, 2023 | 5.120 | 5.190 | 5.120 | 5.180 | 332,274 | +0.06(+1.17%) |
Nov 17, 2023 | 4.960 | 5.150 | 4.960 | 5.120 | 223,618 | +0.05(+0.99%) |
Nov 16, 2023 | 4.960 | 5.110 | 4.960 | 5.070 | 168,141 | -0.11(-2.12%) |
Nov 15, 2023 | 5.040 | 5.210 | 5.040 | 5.180 | 373,412 | +0.07(+1.37%) |
Nov 14, 2023 | 5.064 | 5.110 | 5.050 | 5.110 | 343,810 | +0.11(+2.20%) |
Nov 13, 2023 | 5.000 | 5.010 | 4.950 | 5.000 | 563,625 | +0.06(+1.26%) |
Nov 10, 2023 | 4.930 | 4.940 | 4.910 | 4.938 | 390,694 | -0.00(-0.04%) |
Nov 09, 2023 | 4.950 | 5.000 | 4.940 | 4.940 | 267,494 | -0.03(-0.60%) |
Nov 08, 2023 | 4.990 | 4.997 | 4.970 | 4.970 | 184,146 | -0.03(-0.60%) |
Nov 07, 2023 | 5.000 | 5.030 | 4.980 | 5.000 | 391,044 | -0.15(-2.91%) |
Nov 06, 2023 | 5.210 | 5.350 | 5.050 | 5.150 | 199,441 | -0.04(-0.77%) |
Nov 03, 2023 | 5.300 | 5.300 | 5.180 | 5.190 | 313,931 | +0.07(+1.37%) |
Nov 02, 2023 | 4.990 | 5.150 | 4.990 | 5.120 | 225,300 | +0.09(+1.79%) |
Nov 01, 2023 | 4.989 | 5.030 | 4.980 | 5.030 | 197,727 | +0.03(+0.60%) |
Oct 31, 2023 | 5.020 | 5.020 | 4.810 | 5.000 | 655,173 | -0.03(-0.60%) |
Oct 30, 2023 | 5.045 | 5.050 | 5.020 | 5.030 | 394,018 | +0.07(+1.41%) |
Oct 27, 2023 | 4.870 | 5.170 | 4.870 | 4.960 | 119,821 | +0.04(+0.81%) |
Oct 26, 2023 | 4.860 | 4.939 | 4.860 | 4.920 | 327,100 | -0.03(-0.61%) |
Oct 25, 2023 | 4.955 | 4.980 | 4.930 | 4.950 | 274,070 | -0.07(-1.39%) |
Oct 24, 2023 | 4.990 | 5.040 | 4.990 | 5.020 | 624,963 | +0.02(+0.40%) |
Oct 23, 2023 | 4.950 | 5.020 | 4.950 | 5.000 | 255,987 | +0.00(+0.00%) |
Oct 20, 2023 | 5.000 | 5.050 | 4.980 | 5.000 | 995,353 | -0.05(-0.99%) |
Oct 19, 2023 | 4.900 | 5.150 | 4.900 | 5.050 | 193,451 | -0.08(-1.56%) |
Oct 18, 2023 | 5.310 | 5.310 | 5.080 | 5.130 | 208,892 | -0.02(-0.39%) |
Oct 17, 2023 | 5.160 | 5.180 | 5.150 | 5.150 | 349,834 | -0.01(-0.19%) |
Oct 16, 2023 | 5.100 | 5.200 | 5.100 | 5.160 | 1,135,126 | +0.02(+0.31%) |
Oct 13, 2023 | 5.170 | 5.200 | 5.140 | 5.144 | 127,869 | -0.07(-1.27%) |
Oct 12, 2023 | 5.240 | 5.280 | 5.210 | 5.210 | 117,658 | -0.03(-0.57%) |
Oct 11, 2023 | 5.350 | 5.350 | 5.240 | 5.240 | 119,676 | +0.01(+0.19%) |
Oct 10, 2023 | 5.350 | 5.350 | 5.220 | 5.230 | 333,742 | +0.05(+0.97%) |
Oct 09, 2023 | 5.320 | 5.320 | 5.130 | 5.180 | 169,364 | -0.02(-0.38%) |
Oct 06, 2023 | 5.168 | 5.210 | 5.150 | 5.200 | 200,755 | +0.06(+1.25%) |
Oct 05, 2023 | 5.150 | 5.150 | 5.100 | 5.136 | 141,120 | +0.05(+0.90%) |
Oct 04, 2023 | 5.280 | 5.280 | 5.080 | 5.090 | 239,352 | +0.00(+0.00%) |
Oct 03, 2023 | 5.110 | 5.120 | 5.090 | 5.090 | 423,731 | -0.13(-2.49%) |
Oct 02, 2023 | 5.350 | 5.350 | 5.220 | 5.220 | 419,301 | -0.05(-0.95%) |
Sep 29, 2023 | 5.320 | 5.320 | 5.260 | 5.270 | 256,019 | +0.07(+1.35%) |
Sep 28, 2023 | 5.160 | 5.200 | 5.160 | 5.200 | 334,136 | -0.07(-1.33%) |
Sep 27, 2023 | 5.100 | 5.270 | 5.100 | 5.270 | 420,116 | +0.10(+1.93%) |
Sep 26, 2023 | 5.180 | 5.350 | 5.160 | 5.170 | 394,015 | -0.06(-1.15%) |
Sep 25, 2023 | 5.250 | 5.230 | 5.200 | 5.230 | 239,307 | -0.04(-0.76%) |
Sep 22, 2023 | 5.210 | 5.330 | 5.210 | 5.270 | 170,376 | +0.08(+1.54%) |
Sep 21, 2023 | 5.200 | 5.210 | 5.180 | 5.190 | 123,155 | -0.07(-1.33%) |
Sep 20, 2023 | 5.350 | 5.350 | 5.240 | 5.260 | 311,836 | +0.02(+0.38%) |
Sep 19, 2023 | 5.270 | 5.270 | 5.110 | 5.240 | 294,166 | +0.02(+0.38%) |
Sep 18, 2023 | 5.350 | 5.350 | 5.210 | 5.220 | 189,668 | -0.06(-1.14%) |
Sep 15, 2023 | 5.295 | 5.300 | 5.270 | 5.280 | 1,078,893 | +0.03(+0.57%) |
Sep 14, 2023 | 5.350 | 5.350 | 5.240 | 5.250 | 199,975 | +0.03(+0.57%) |
Sep 13, 2023 | 5.215 | 5.240 | 5.200 | 5.220 | 97,757 | -0.03(-0.57%) |
Sep 12, 2023 | 5.110 | 5.250 | 5.110 | 5.250 | 457,319 | +0.00(+0.00%) |
Sep 11, 2023 | 5.100 | 5.350 | 5.100 | 5.250 | 170,067 | +0.09(+1.74%) |
Sep 08, 2023 | 5.220 | 5.220 | 5.100 | 5.160 | 130,663 | -0.04(-0.77%) |
Sep 07, 2023 | 5.100 | 5.204 | 5.100 | 5.200 | 435,290 | -0.05(-1.05%) |
Sep 06, 2023 | 5.270 | 5.300 | 5.250 | 5.255 | 355,630 | +0.04(+0.67%) |
Sep 05, 2023 | 5.350 | 5.350 | 5.100 | 5.220 | 347,489 | -0.15(-2.79%) |
Sep 01, 2023 | 5.330 | 5.400 | 5.315 | 5.370 | 122,974 | +0.01(+0.19%) |
Aug 31, 2023 | 5.400 | 5.405 | 5.360 | 5.360 | 303,675 | +0.03(+0.47%) |
Aug 30, 2023 | 5.350 | 5.360 | 5.320 | 5.335 | 93,062 | +0.00(+0.09%) |
Aug 29, 2023 | 5.330 | 5.350 | 5.320 | 5.330 | 206,963 | +0.13(+2.50%) |
Aug 28, 2023 | 5.200 | 5.240 | 5.200 | 5.200 | 574,910 | +0.00(+0.00%) |
Aug 25, 2023 | 5.180 | 5.230 | 5.150 | 5.200 | 796,191 | +0.02(+0.39%) |
Aug 24, 2023 | 5.210 | 5.220 | 5.180 | 5.180 | 516,909 | -0.01(-0.11%) |
Aug 23, 2023 | 5.290 | 5.290 | 5.150 | 5.186 | 205,663 | +0.06(+1.08%) |
Aug 22, 2023 | 5.160 | 5.180 | 5.130 | 5.130 | 451,635 | +0.02(+0.39%) |
Aug 21, 2023 | 5.112 | 5.130 | 5.100 | 5.110 | 219,239 | -0.08(-1.54%) |
Aug 18, 2023 | 5.175 | 5.200 | 5.140 | 5.190 | 428,532 | -0.04(-0.76%) |
Aug 17, 2023 | 5.120 | 5.280 | 5.120 | 5.230 | 380,735 | -0.01(-0.19%) |
Aug 16, 2023 | 5.390 | 5.390 | 5.240 | 5.240 | 700,437 | -0.09(-1.69%) |
Aug 15, 2023 | 5.360 | 5.370 | 5.320 | 5.330 | 261,078 | -0.03(-0.56%) |
Aug 14, 2023 | 5.340 | 5.389 | 5.240 | 5.360 | 200,208 | -0.03(-0.56%) |
Aug 11, 2023 | 5.380 | 5.430 | 5.380 | 5.390 | 121,613 | -0.05(-0.91%) |
Aug 10, 2023 | 5.480 | 5.500 | 5.430 | 5.440 | 142,672 | +0.01(+0.09%) |
Aug 09, 2023 | 5.470 | 5.470 | 5.400 | 5.435 | 182,929 | -0.02(-0.28%) |
Aug 08, 2023 | 5.480 | 5.580 | 5.450 | 5.450 | 257,103 | -0.12(-2.24%) |
Aug 07, 2023 | 5.790 | 5.790 | 5.570 | 5.575 | 256,989 | -0.04(-0.80%) |
Aug 04, 2023 | 5.790 | 5.790 | 5.580 | 5.620 | 158,855 | -0.14(-2.43%) |
Aug 03, 2023 | 5.752 | 5.910 | 5.752 | 5.760 | 901,977 | -0.18(-3.03%) |
Aug 02, 2023 | 5.955 | 5.980 | 5.920 | 5.940 | 424,065 | -0.07(-1.16%) |
Aug 01, 2023 | 6.020 | 6.080 | 6.000 | 6.010 | 964,421 | -0.14(-2.28%) |
Jul 31, 2023 | 6.140 | 6.160 | 6.120 | 6.150 | 227,288 | +0.01(+0.16%) |
Jul 28, 2023 | 6.184 | 6.230 | 6.140 | 6.140 | 258,005 | +0.03(+0.49%) |
Jul 27, 2023 | 6.120 | 6.240 | 6.110 | 6.110 | 54,684 | -0.06(-0.97%) |
Jul 26, 2023 | 6.100 | 6.170 | 6.090 | 6.170 | 92,578 | +0.12(+1.98%) |
Jul 25, 2023 | 6.090 | 6.090 | 6.050 | 6.050 | 81,062 | -0.02(-0.33%) |
Jul 24, 2023 | 5.988 | 6.080 | 5.987 | 6.070 | 124,205 | +0.07(+1.17%) |
Jul 21, 2023 | 6.000 | 6.040 | 6.000 | 6.000 | 74,095 | +0.04(+0.67%) |
Jul 20, 2023 | 5.930 | 6.000 | 5.930 | 5.960 | 78,582 | +0.02(+0.34%) |
Jul 19, 2023 | 6.090 | 6.090 | 5.940 | 5.940 | 78,483 | -0.04(-0.67%) |
Jul 18, 2023 | 5.980 | 6.010 | 5.960 | 5.980 | 80,063 | -0.02(-0.34%) |
Jul 17, 2023 | 5.800 | 6.130 | 5.800 | 6.000 | 141,603 | +0.00(+0.00%) |
Jul 14, 2023 | 6.020 | 6.030 | 6.000 | 6.000 | 225,001 | -0.02(-0.33%) |
Jul 13, 2023 | 5.830 | 6.030 | 5.830 | 6.020 | 186,573 | +0.07(+1.18%) |
Jul 12, 2023 | 5.950 | 5.970 | 5.940 | 5.950 | 87,637 | +0.03(+0.51%) |
Jul 11, 2023 | 5.900 | 5.940 | 5.900 | 5.920 | 280,276 | +0.06(+1.02%) |
Jul 10, 2023 | 5.850 | 5.870 | 5.840 | 5.860 | 91,884 | +0.01(+0.17%) |
Jul 07, 2023 | 5.850 | 5.880 | 5.834 | 5.850 | 183,544 | +0.03(+0.52%) |
Jul 06, 2023 | 5.920 | 5.920 | 5.750 | 5.820 | 145,274 | -0.21(-3.48%) |
Jul 05, 2023 | 5.920 | 6.030 | 5.920 | 6.030 | 130,621 | -0.04(-0.66%) |
Jul 03, 2023 | 6.180 | 6.180 | 6.060 | 6.070 | 64,419 | -0.02(-0.33%) |
Jun 30, 2023 | 6.070 | 6.090 | 6.050 | 6.090 | 85,625 | +0.09(+1.50%) |
Jun 29, 2023 | 5.990 | 6.010 | 5.980 | 6.000 | 82,116 | -0.14(-2.28%) |
Jun 28, 2023 | 6.110 | 6.160 | 6.110 | 6.140 | 65,173 | -0.01(-0.16%) |
Jun 27, 2023 | 6.080 | 6.150 | 6.080 | 6.150 | 106,063 | +0.07(+1.15%) |
Jun 26, 2023 | 6.180 | 6.180 | 6.050 | 6.080 | 150,099 | -0.01(-0.16%) |
Jun 23, 2023 | 6.100 | 6.100 | 6.060 | 6.090 | 74,934 | -0.02(-0.33%) |
Jun 22, 2023 | 6.010 | 6.140 | 6.010 | 6.110 | 64,160 | -0.04(-0.65%) |
Jun 21, 2023 | 6.010 | 6.160 | 6.010 | 6.150 | 128,149 | -0.01(-0.16%) |
Jun 20, 2023 | 6.250 | 6.250 | 6.160 | 6.160 | 74,852 | -0.11(-1.75%) |
Jun 16, 2023 | 6.240 | 6.280 | 6.160 | 6.270 | 81,281 | +0.06(+0.97%) |
Jun 15, 2023 | 6.250 | 6.250 | 6.160 | 6.210 | 77,576 | -0.03(-0.48%) |
Jun 14, 2023 | 6.260 | 6.280 | 6.200 | 6.240 | 158,361 | +0.04(+0.65%) |
Jun 13, 2023 | 6.110 | 6.240 | 6.110 | 6.200 | 239,821 | -0.04(-0.64%) |
Jun 12, 2023 | 6.150 | 6.260 | 6.150 | 6.240 | 98,734 | +0.02(+0.32%) |
Jun 09, 2023 | 6.220 | 6.240 | 6.220 | 6.220 | 74,900 | +0.06(+0.97%) |
Jun 08, 2023 | 6.175 | 6.200 | 6.150 | 6.160 | 44,105 | +0.09(+1.48%) |
Jun 07, 2023 | 6.050 | 6.113 | 6.050 | 6.070 | 89,275 | -0.11(-1.78%) |
Jun 06, 2023 | 6.130 | 6.180 | 6.120 | 6.180 | 74,031 | +0.07(+1.15%) |
Jun 05, 2023 | 6.280 | 6.280 | 6.100 | 6.110 | 200,225 | +0.02(+0.33%) |
Jun 02, 2023 | 6.030 | 6.090 | 6.030 | 6.090 | 121,238 | +0.15(+2.53%) |