Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 6.330 | 6.460 | 6.250 | 6.400 | 79,245 | +0.06(+0.95%) |
May 21, 2024 | 6.300 | 6.420 | 6.140 | 6.340 | 123,054 | +0.05(+0.79%) |
May 20, 2024 | 6.490 | 6.490 | 6.060 | 6.290 | 198,354 | -0.19(-2.93%) |
May 17, 2024 | 6.410 | 6.509 | 6.350 | 6.480 | 57,271 | +0.09(+1.41%) |
May 16, 2024 | 6.580 | 6.580 | 6.360 | 6.390 | 39,734 | -0.20(-3.03%) |
May 15, 2024 | 6.810 | 6.820 | 6.560 | 6.590 | 71,867 | -0.16(-2.37%) |
May 14, 2024 | 6.750 | 6.770 | 6.680 | 6.750 | 47,442 | +0.07(+1.05%) |
May 13, 2024 | 6.740 | 6.810 | 6.680 | 6.680 | 44,572 | +0.00(+0.00%) |
May 10, 2024 | 6.710 | 6.760 | 6.485 | 6.680 | 74,124 | -0.04(-0.60%) |
May 09, 2024 | 6.990 | 6.990 | 6.680 | 6.720 | 88,328 | -0.14(-2.04%) |
May 08, 2024 | 6.800 | 6.880 | 6.710 | 6.860 | 50,014 | -0.02(-0.29%) |
May 07, 2024 | 6.990 | 7.020 | 6.860 | 6.880 | 55,488 | -0.15(-2.13%) |
May 06, 2024 | 7.090 | 7.100 | 6.970 | 7.030 | 68,298 | +0.09(+1.30%) |
May 03, 2024 | 6.900 | 7.000 | 6.830 | 6.940 | 47,429 | +0.20(+2.97%) |
May 02, 2024 | 6.910 | 6.910 | 6.670 | 6.740 | 73,846 | -0.13(-1.89%) |
May 01, 2024 | 6.750 | 6.980 | 6.716 | 6.870 | 78,220 | +0.15(+2.23%) |
Apr 30, 2024 | 6.680 | 6.867 | 6.620 | 6.720 | 93,434 | +0.03(+0.45%) |
Apr 29, 2024 | 6.550 | 6.700 | 6.545 | 6.690 | 48,275 | +0.19(+2.92%) |
Apr 26, 2024 | 6.360 | 6.520 | 6.330 | 6.500 | 40,028 | +0.15(+2.36%) |
Apr 25, 2024 | 6.370 | 6.390 | 6.307 | 6.350 | 50,487 | -0.09(-1.40%) |
Apr 24, 2024 | 6.650 | 6.730 | 6.440 | 6.440 | 53,784 | -0.21(-3.16%) |
Apr 23, 2024 | 6.400 | 6.655 | 6.400 | 6.650 | 70,232 | +0.27(+4.23%) |
Apr 22, 2024 | 6.400 | 6.435 | 6.286 | 6.380 | 168,135 | +0.04(+0.63%) |
Apr 19, 2024 | 6.470 | 6.515 | 6.180 | 6.340 | 114,629 | -0.16(-2.46%) |
Apr 18, 2024 | 6.720 | 6.720 | 6.470 | 6.500 | 94,040 | -0.15(-2.26%) |
Apr 17, 2024 | 6.770 | 6.770 | 6.489 | 6.650 | 104,821 | -0.08(-1.19%) |
Apr 16, 2024 | 6.770 | 6.780 | 6.580 | 6.730 | 106,337 | -0.11(-1.61%) |
Apr 15, 2024 | 7.000 | 7.000 | 6.760 | 6.840 | 79,346 | -0.09(-1.30%) |
Apr 12, 2024 | 6.840 | 7.100 | 6.840 | 6.930 | 83,335 | +0.04(+0.58%) |
Apr 11, 2024 | 6.830 | 6.960 | 6.750 | 6.890 | 89,646 | +0.04(+0.58%) |
Apr 10, 2024 | 6.870 | 6.979 | 6.755 | 6.850 | 107,999 | -0.15(-2.14%) |
Apr 09, 2024 | 7.000 | 7.070 | 6.980 | 7.000 | 104,703 | +0.00(+0.00%) |
Apr 08, 2024 | 6.950 | 7.015 | 6.910 | 7.000 | 54,532 | +0.06(+0.86%) |
Apr 05, 2024 | 6.900 | 7.100 | 6.830 | 6.940 | 121,595 | +0.00(+0.00%) |
Apr 04, 2024 | 7.110 | 7.110 | 6.890 | 6.940 | 112,610 | -0.04(-0.57%) |
Apr 03, 2024 | 6.860 | 7.000 | 6.760 | 6.980 | 167,501 | +0.09(+1.31%) |
Apr 02, 2024 | 6.970 | 6.970 | 6.740 | 6.890 | 99,339 | -0.09(-1.29%) |
Apr 01, 2024 | 7.100 | 7.100 | 6.910 | 6.980 | 141,442 | -0.05(-0.71%) |
Mar 28, 2024 | 7.000 | 7.130 | 6.940 | 7.030 | 395,556 | +0.06(+0.86%) |
Mar 27, 2024 | 6.940 | 7.015 | 6.900 | 6.970 | 71,225 | +0.01(+0.14%) |
Mar 26, 2024 | 7.060 | 7.060 | 6.930 | 6.960 | 70,198 | -0.01(-0.14%) |
Mar 25, 2024 | 7.040 | 7.180 | 6.950 | 6.970 | 67,813 | -0.02(-0.29%) |
Mar 22, 2024 | 7.000 | 7.000 | 6.840 | 6.990 | 145,991 | -0.01(-0.14%) |
Mar 21, 2024 | 6.950 | 7.070 | 6.870 | 7.000 | 428,615 | +0.07(+1.01%) |
Mar 20, 2024 | 6.890 | 6.980 | 6.686 | 6.930 | 219,672 | +0.03(+0.43%) |
Mar 19, 2024 | 6.620 | 7.000 | 6.560 | 6.900 | 289,049 | +0.29(+4.39%) |
Mar 18, 2024 | 6.540 | 6.705 | 6.420 | 6.610 | 382,321 | +0.08(+1.23%) |
Mar 15, 2024 | 6.460 | 6.730 | 6.460 | 6.530 | 261,593 | +0.02(+0.31%) |
Mar 14, 2024 | 6.740 | 6.740 | 6.470 | 6.510 | 87,034 | -0.24(-3.56%) |
Mar 13, 2024 | 6.720 | 6.860 | 6.671 | 6.750 | 122,896 | +0.06(+0.90%) |
Mar 12, 2024 | 6.850 | 6.850 | 6.630 | 6.690 | 75,634 | -0.13(-1.91%) |
Mar 11, 2024 | 6.870 | 6.893 | 6.660 | 6.820 | 91,390 | +0.02(+0.29%) |
Mar 08, 2024 | 6.830 | 6.980 | 6.670 | 6.800 | 85,006 | +0.07(+1.04%) |
Mar 07, 2024 | 6.830 | 6.990 | 6.670 | 6.730 | 142,309 | -0.09(-1.32%) |
Mar 06, 2024 | 6.720 | 6.870 | 6.700 | 6.820 | 418,387 | +0.13(+1.94%) |
Mar 05, 2024 | 6.650 | 6.800 | 6.580 | 6.690 | 91,475 | +0.04(+0.60%) |
Mar 04, 2024 | 6.960 | 6.980 | 6.610 | 6.650 | 110,160 | -0.31(-4.45%) |
Mar 01, 2024 | 7.000 | 7.020 | 6.850 | 6.960 | 164,121 | +0.01(+0.14%) |
Feb 29, 2024 | 7.100 | 7.110 | 6.690 | 6.950 | 292,651 | +0.00(+0.00%) |
Feb 28, 2024 | 6.970 | 7.080 | 6.830 | 6.950 | 128,669 | -0.07(-1.00%) |
Feb 27, 2024 | 6.910 | 7.050 | 6.650 | 7.020 | 325,696 | +0.22(+3.24%) |
Feb 26, 2024 | 6.630 | 6.840 | 6.600 | 6.800 | 144,512 | +0.20(+3.03%) |
Feb 23, 2024 | 6.470 | 6.660 | 6.390 | 6.600 | 179,988 | +0.13(+2.01%) |
Feb 22, 2024 | 6.470 | 6.710 | 6.350 | 6.470 | 187,548 | -0.04(-0.61%) |
Feb 21, 2024 | 6.620 | 6.825 | 6.480 | 6.510 | 193,984 | -0.07(-1.06%) |
Feb 20, 2024 | 6.880 | 6.900 | 6.530 | 6.580 | 185,415 | -0.30(-4.36%) |
Feb 16, 2024 | 6.990 | 7.000 | 6.760 | 6.880 | 178,800 | -0.04(-0.58%) |
Feb 15, 2024 | 6.450 | 6.940 | 6.338 | 6.920 | 597,565 | +0.55(+8.63%) |
Feb 14, 2024 | 6.230 | 6.400 | 6.170 | 6.370 | 47,189 | +0.20(+3.24%) |
Feb 13, 2024 | 6.280 | 6.430 | 6.120 | 6.170 | 89,610 | -0.28(-4.34%) |
Feb 12, 2024 | 6.350 | 6.520 | 6.350 | 6.450 | 242,817 | +0.00(+0.00%) |
Feb 09, 2024 | 6.250 | 6.520 | 6.200 | 6.450 | 48,339 | +0.17(+2.71%) |
Feb 08, 2024 | 6.370 | 6.460 | 6.250 | 6.280 | 22,835 | -0.08(-1.26%) |
Feb 07, 2024 | 6.300 | 6.390 | 6.210 | 6.360 | 40,760 | +0.08(+1.27%) |
Feb 06, 2024 | 6.260 | 6.370 | 6.211 | 6.280 | 16,015 | -0.01(-0.16%) |
Feb 05, 2024 | 6.310 | 6.370 | 6.195 | 6.290 | 35,720 | -0.01(-0.16%) |
Feb 02, 2024 | 6.150 | 6.430 | 6.150 | 6.300 | 143,736 | -0.02(-0.32%) |
Feb 01, 2024 | 6.540 | 6.555 | 6.200 | 6.320 | 261,787 | -0.17(-2.62%) |
Jan 31, 2024 | 6.500 | 6.580 | 6.441 | 6.490 | 103,771 | -0.08(-1.22%) |
Jan 30, 2024 | 6.420 | 6.580 | 6.410 | 6.570 | 77,892 | +0.08(+1.23%) |
Jan 29, 2024 | 6.660 | 6.660 | 6.380 | 6.490 | 49,896 | -0.15(-2.26%) |
Jan 26, 2024 | 6.690 | 6.741 | 6.440 | 6.640 | 54,291 | -0.02(-0.30%) |
Jan 25, 2024 | 6.850 | 6.930 | 6.545 | 6.660 | 96,845 | -0.07(-1.04%) |
Jan 24, 2024 | 6.830 | 6.930 | 6.650 | 6.730 | 40,465 | -0.01(-0.15%) |
Jan 23, 2024 | 7.140 | 7.140 | 6.670 | 6.740 | 51,964 | -0.31(-4.40%) |
Jan 22, 2024 | 7.090 | 7.160 | 6.855 | 7.050 | 72,583 | -0.02(-0.28%) |
Jan 19, 2024 | 7.050 | 7.110 | 6.930 | 7.070 | 37,680 | +0.09(+1.29%) |
Jan 18, 2024 | 6.940 | 7.015 | 6.795 | 6.980 | 28,701 | +0.07(+1.01%) |
Jan 17, 2024 | 6.900 | 7.100 | 6.840 | 6.910 | 29,305 | -0.11(-1.57%) |
Jan 16, 2024 | 6.890 | 7.070 | 6.848 | 7.020 | 53,162 | +0.01(+0.14%) |
Jan 12, 2024 | 7.070 | 7.070 | 6.878 | 7.010 | 40,289 | +0.02(+0.29%) |
Jan 11, 2024 | 6.930 | 7.029 | 6.530 | 6.990 | 102,292 | -0.02(-0.29%) |
Jan 10, 2024 | 6.750 | 7.060 | 6.750 | 7.010 | 42,809 | +0.21(+3.09%) |
Jan 09, 2024 | 6.840 | 6.960 | 6.780 | 6.800 | 23,738 | -0.15(-2.16%) |
Jan 08, 2024 | 6.710 | 7.000 | 6.700 | 6.950 | 25,919 | +0.11(+1.61%) |
Jan 05, 2024 | 6.800 | 7.069 | 6.731 | 6.840 | 53,086 | -0.01(-0.15%) |
Jan 04, 2024 | 6.960 | 7.060 | 6.830 | 6.850 | 51,171 | -0.06(-0.87%) |
Jan 03, 2024 | 7.300 | 7.300 | 6.860 | 6.910 | 50,874 | -0.36(-4.95%) |
Jan 02, 2024 | 7.360 | 7.390 | 7.210 | 7.270 | 41,967 | -0.09(-1.22%) |
Dec 29, 2023 | 7.440 | 7.490 | 7.280 | 7.360 | 46,886 | -0.05(-0.67%) |
Dec 28, 2023 | 7.420 | 7.500 | 7.370 | 7.410 | 61,618 | -0.09(-1.20%) |
Dec 27, 2023 | 7.420 | 7.670 | 7.391 | 7.500 | 135,285 | +0.00(+0.00%) |
Dec 26, 2023 | 7.400 | 7.500 | 7.290 | 7.500 | 62,364 | +0.06(+0.81%) |
Dec 22, 2023 | 7.250 | 7.470 | 6.920 | 7.440 | 168,189 | +0.22(+3.05%) |
Dec 21, 2023 | 7.250 | 7.260 | 7.000 | 7.220 | 139,263 | +0.06(+0.84%) |
Dec 20, 2023 | 7.000 | 7.500 | 7.000 | 7.160 | 140,853 | +0.16(+2.29%) |
Dec 19, 2023 | 7.000 | 7.000 | 6.925 | 7.000 | 60,383 | +0.00(+0.00%) |
Dec 18, 2023 | 7.010 | 7.290 | 6.945 | 7.000 | 131,225 | -0.01(-0.14%) |
Dec 15, 2023 | 7.060 | 7.292 | 6.810 | 7.010 | 254,177 | +0.04(+0.57%) |
Dec 14, 2023 | 6.870 | 7.020 | 6.710 | 6.970 | 162,880 | +0.10(+1.46%) |
Dec 13, 2023 | 6.660 | 6.970 | 6.550 | 6.870 | 105,042 | +0.27(+4.09%) |
Dec 12, 2023 | 6.750 | 6.800 | 6.440 | 6.600 | 87,343 | -0.16(-2.37%) |
Dec 11, 2023 | 6.800 | 6.900 | 6.430 | 6.760 | 55,267 | -0.07(-1.02%) |
Dec 08, 2023 | 6.540 | 6.890 | 6.400 | 6.830 | 65,504 | +0.29(+4.43%) |
Dec 07, 2023 | 6.640 | 6.700 | 6.470 | 6.540 | 32,814 | -0.05(-0.76%) |
Dec 06, 2023 | 6.800 | 6.890 | 6.590 | 6.590 | 31,060 | -0.22(-3.23%) |
Dec 05, 2023 | 6.900 | 6.900 | 6.680 | 6.810 | 32,150 | -0.10(-1.45%) |
Dec 04, 2023 | 6.600 | 6.990 | 6.570 | 6.910 | 59,611 | +0.31(+4.70%) |
Dec 01, 2023 | 6.800 | 6.800 | 6.380 | 6.600 | 108,326 | -0.15(-2.22%) |
Nov 30, 2023 | 6.490 | 6.790 | 6.335 | 6.750 | 149,640 | +0.26(+4.01%) |
Nov 29, 2023 | 6.430 | 6.535 | 6.090 | 6.490 | 72,209 | +0.15(+2.37%) |
Nov 28, 2023 | 6.370 | 6.500 | 6.272 | 6.340 | 52,896 | -0.03(-0.47%) |
Nov 27, 2023 | 6.420 | 6.500 | 6.160 | 6.370 | 29,396 | -0.10(-1.55%) |
Nov 24, 2023 | 6.320 | 6.620 | 6.290 | 6.470 | 26,033 | +0.09(+1.41%) |
Nov 22, 2023 | 6.320 | 6.490 | 6.212 | 6.380 | 38,729 | +0.15(+2.41%) |
Nov 21, 2023 | 6.270 | 6.450 | 6.170 | 6.230 | 48,541 | -0.17(-2.66%) |
Nov 20, 2023 | 6.340 | 6.500 | 6.218 | 6.400 | 37,278 | +0.10(+1.59%) |
Nov 17, 2023 | 6.400 | 6.500 | 6.230 | 6.300 | 100,257 | -0.06(-0.87%) |
Nov 16, 2023 | 6.300 | 6.400 | 6.160 | 6.355 | 57,256 | +0.08(+1.19%) |
Nov 15, 2023 | 6.000 | 6.340 | 6.000 | 6.280 | 84,371 | +0.27(+4.49%) |
Nov 14, 2023 | 5.650 | 6.010 | 5.550 | 6.010 | 66,271 | +0.54(+9.87%) |
Nov 13, 2023 | 5.600 | 5.670 | 5.400 | 5.470 | 60,598 | -0.13(-2.32%) |
Nov 10, 2023 | 5.380 | 5.610 | 5.280 | 5.600 | 108,055 | +0.26(+4.87%) |
Nov 09, 2023 | 5.400 | 5.450 | 5.140 | 5.340 | 74,154 | -0.07(-1.29%) |
Nov 08, 2023 | 5.470 | 5.470 | 5.240 | 5.410 | 64,848 | -0.06(-1.10%) |
Nov 07, 2023 | 5.310 | 5.500 | 5.070 | 5.470 | 50,692 | +0.16(+3.01%) |
Nov 06, 2023 | 5.280 | 5.390 | 5.090 | 5.310 | 108,321 | -0.04(-0.75%) |
Nov 03, 2023 | 5.500 | 5.500 | 5.050 | 5.350 | 40,895 | -0.07(-1.29%) |
Nov 02, 2023 | 4.940 | 5.500 | 4.620 | 5.420 | 80,227 | +0.15(+2.85%) |
Nov 01, 2023 | 5.300 | 5.430 | 5.200 | 5.270 | 57,220 | -0.22(-4.01%) |
Oct 31, 2023 | 5.150 | 5.500 | 5.010 | 5.490 | 172,962 | +0.34(+6.60%) |
Oct 30, 2023 | 4.760 | 5.180 | 4.330 | 5.150 | 194,809 | +0.29(+5.97%) |
Oct 27, 2023 | 4.900 | 5.100 | 4.820 | 4.860 | 32,197 | +0.01(+0.21%) |
Oct 26, 2023 | 4.980 | 5.040 | 4.820 | 4.850 | 38,690 | -0.10(-2.02%) |
Oct 25, 2023 | 5.010 | 5.110 | 4.900 | 4.950 | 31,640 | -0.18(-3.51%) |
Oct 24, 2023 | 5.090 | 5.220 | 5.000 | 5.130 | 24,760 | +0.06(+1.18%) |
Oct 23, 2023 | 5.230 | 5.260 | 5.040 | 5.070 | 26,105 | -0.20(-3.80%) |
Oct 20, 2023 | 5.150 | 5.270 | 5.150 | 5.270 | 65,872 | +0.13(+2.53%) |
Oct 19, 2023 | 5.080 | 5.270 | 5.080 | 5.140 | 28,826 | +0.08(+1.58%) |
Oct 18, 2023 | 5.240 | 5.325 | 5.060 | 5.060 | 29,871 | -0.21(-3.89%) |
Oct 17, 2023 | 5.150 | 5.500 | 5.150 | 5.265 | 93,657 | +0.14(+2.83%) |
Oct 16, 2023 | 5.130 | 5.190 | 5.060 | 5.120 | 54,898 | +0.02(+0.39%) |
Oct 13, 2023 | 5.306 | 5.306 | 4.977 | 5.100 | 16,573 | -0.07(-1.35%) |
Oct 12, 2023 | 5.180 | 5.359 | 5.120 | 5.170 | 34,996 | +0.02(+0.39%) |
Oct 11, 2023 | 5.190 | 5.427 | 5.135 | 5.150 | 30,455 | -0.10(-1.90%) |
Oct 10, 2023 | 5.240 | 5.380 | 5.190 | 5.250 | 38,947 | -0.04(-0.76%) |
Oct 09, 2023 | 5.220 | 5.480 | 4.975 | 5.290 | 24,312 | -0.01(-0.19%) |
Oct 06, 2023 | 5.230 | 5.350 | 5.171 | 5.300 | 26,950 | +0.07(+1.34%) |
Oct 05, 2023 | 5.290 | 5.325 | 5.230 | 5.230 | 57,713 | -0.11(-2.06%) |
Oct 04, 2023 | 5.230 | 5.450 | 5.160 | 5.340 | 47,542 | +0.11(+2.10%) |
Oct 03, 2023 | 5.490 | 5.500 | 5.160 | 5.230 | 34,416 | -0.24(-4.39%) |
Oct 02, 2023 | 5.430 | 5.590 | 5.400 | 5.470 | 28,164 | -0.02(-0.36%) |
Sep 29, 2023 | 5.520 | 5.651 | 5.420 | 5.490 | 26,849 | -0.05(-0.90%) |
Sep 28, 2023 | 5.612 | 5.612 | 5.430 | 5.540 | 19,893 | -0.05(-0.89%) |
Sep 27, 2023 | 5.580 | 5.700 | 5.520 | 5.590 | 30,584 | +0.09(+1.64%) |
Sep 26, 2023 | 5.620 | 5.700 | 5.410 | 5.500 | 35,839 | -0.09(-1.61%) |
Sep 25, 2023 | 5.440 | 5.630 | 5.542 | 5.590 | 30,970 | +0.13(+2.38%) |
Sep 22, 2023 | 5.410 | 5.750 | 5.390 | 5.460 | 31,589 | +0.04(+0.74%) |
Sep 21, 2023 | 5.390 | 5.560 | 5.376 | 5.420 | 32,415 | +0.03(+0.56%) |
Sep 20, 2023 | 5.360 | 5.520 | 5.290 | 5.390 | 40,846 | +0.07(+1.32%) |
Sep 19, 2023 | 5.410 | 5.490 | 5.300 | 5.320 | 30,371 | -0.08(-1.48%) |
Sep 18, 2023 | 5.500 | 5.570 | 5.360 | 5.400 | 38,029 | -0.06(-1.10%) |
Sep 15, 2023 | 5.400 | 5.550 | 5.300 | 5.460 | 244,971 | +0.03(+0.55%) |
Sep 14, 2023 | 5.270 | 5.495 | 5.230 | 5.430 | 42,284 | +0.18(+3.43%) |
Sep 13, 2023 | 5.350 | 5.350 | 5.195 | 5.250 | 51,416 | +0.02(+0.38%) |
Sep 12, 2023 | 5.130 | 5.325 | 5.130 | 5.230 | 54,789 | +0.06(+1.16%) |
Sep 11, 2023 | 5.110 | 5.320 | 5.110 | 5.170 | 59,174 | -0.06(-1.15%) |
Sep 08, 2023 | 5.250 | 5.490 | 5.170 | 5.230 | 34,643 | -0.08(-1.51%) |
Sep 07, 2023 | 5.750 | 5.750 | 5.250 | 5.310 | 85,376 | -0.45(-7.81%) |
Sep 06, 2023 | 5.860 | 5.940 | 5.591 | 5.760 | 98,207 | -0.07(-1.20%) |
Sep 05, 2023 | 6.070 | 6.070 | 5.720 | 5.830 | 50,782 | -0.23(-3.80%) |
Sep 01, 2023 | 5.930 | 6.140 | 5.900 | 6.060 | 45,490 | +0.14(+2.36%) |
Aug 31, 2023 | 5.890 | 6.040 | 5.875 | 5.920 | 54,607 | +0.08(+1.37%) |
Aug 30, 2023 | 5.750 | 5.860 | 5.690 | 5.840 | 38,171 | +0.09(+1.57%) |
Aug 29, 2023 | 5.720 | 5.840 | 5.679 | 5.750 | 66,287 | +0.05(+0.88%) |
Aug 28, 2023 | 5.670 | 5.790 | 5.660 | 5.700 | 38,197 | +0.01(+0.18%) |
Aug 25, 2023 | 5.670 | 5.740 | 5.600 | 5.690 | 29,244 | +0.01(+0.18%) |
Aug 24, 2023 | 5.690 | 5.770 | 5.570 | 5.680 | 50,356 | -0.07(-1.22%) |
Aug 23, 2023 | 5.670 | 5.775 | 5.622 | 5.750 | 33,415 | +0.05(+0.88%) |
Aug 22, 2023 | 5.870 | 5.870 | 5.620 | 5.700 | 56,102 | -0.13(-2.23%) |
Aug 21, 2023 | 5.970 | 6.060 | 5.780 | 5.830 | 61,486 | -0.11(-1.85%) |
Aug 18, 2023 | 5.780 | 5.970 | 5.780 | 5.940 | 38,541 | +0.10(+1.71%) |
Aug 17, 2023 | 5.960 | 5.960 | 5.810 | 5.840 | 38,748 | -0.08(-1.35%) |
Aug 16, 2023 | 6.090 | 6.120 | 5.920 | 5.920 | 26,700 | -0.15(-2.47%) |
Aug 15, 2023 | 5.970 | 6.120 | 5.923 | 6.070 | 39,779 | +0.10(+1.68%) |
Aug 14, 2023 | 5.920 | 6.010 | 5.851 | 5.970 | 23,745 | +0.03(+0.51%) |
Aug 11, 2023 | 5.970 | 6.030 | 5.910 | 5.940 | 38,190 | -0.07(-1.16%) |
Aug 10, 2023 | 6.010 | 6.080 | 5.940 | 6.010 | 47,399 | +0.04(+0.67%) |
Aug 09, 2023 | 5.780 | 6.100 | 5.680 | 5.970 | 134,266 | +0.08(+1.36%) |
Aug 08, 2023 | 5.900 | 5.990 | 5.770 | 5.890 | 58,945 | -0.08(-1.34%) |
Aug 07, 2023 | 5.950 | 6.015 | 5.810 | 5.970 | 66,738 | +0.02(+0.34%) |
Aug 04, 2023 | 5.820 | 5.950 | 5.740 | 5.950 | 43,413 | +0.19(+3.30%) |
Aug 03, 2023 | 6.260 | 6.303 | 5.590 | 5.760 | 136,800 | -0.64(-10.00%) |
Aug 02, 2023 | 6.310 | 6.420 | 6.200 | 6.400 | 64,992 | +0.03(+0.47%) |
Aug 01, 2023 | 6.310 | 6.435 | 6.270 | 6.370 | 81,357 | +0.01(+0.16%) |
Jul 31, 2023 | 6.270 | 6.440 | 6.250 | 6.360 | 49,894 | +0.11(+1.76%) |
Jul 28, 2023 | 6.270 | 6.310 | 6.180 | 6.250 | 26,114 | +0.05(+0.81%) |
Jul 27, 2023 | 6.370 | 6.370 | 6.170 | 6.200 | 57,598 | -0.19(-2.97%) |
Jul 26, 2023 | 6.380 | 6.505 | 6.360 | 6.390 | 41,739 | +0.00(+0.00%) |
Jul 25, 2023 | 6.180 | 6.430 | 6.180 | 6.390 | 75,740 | +0.15(+2.40%) |
Jul 24, 2023 | 6.200 | 6.260 | 6.010 | 6.240 | 31,840 | +0.01(+0.16%) |
Jul 21, 2023 | 6.200 | 6.450 | 6.180 | 6.230 | 53,789 | +0.08(+1.30%) |
Jul 20, 2023 | 6.040 | 6.190 | 5.930 | 6.150 | 40,340 | +0.10(+1.65%) |
Jul 19, 2023 | 6.170 | 6.190 | 5.980 | 6.050 | 82,287 | -0.13(-2.10%) |
Jul 18, 2023 | 6.120 | 6.239 | 6.120 | 6.180 | 62,563 | +0.05(+0.82%) |
Jul 17, 2023 | 5.930 | 6.200 | 5.920 | 6.130 | 102,526 | +0.24(+4.07%) |
Jul 14, 2023 | 5.900 | 5.925 | 5.780 | 5.890 | 83,931 | -0.01(-0.17%) |
Jul 13, 2023 | 5.800 | 5.900 | 5.750 | 5.900 | 74,593 | +0.10(+1.72%) |
Jul 12, 2023 | 5.810 | 5.850 | 5.780 | 5.800 | 55,100 | -0.01(-0.17%) |
Jul 11, 2023 | 5.830 | 5.840 | 5.765 | 5.810 | 78,670 | +0.02(+0.35%) |
Jul 10, 2023 | 5.580 | 5.790 | 5.580 | 5.790 | 155,332 | +0.24(+4.32%) |
Jul 07, 2023 | 5.500 | 5.580 | 5.430 | 5.550 | 276,830 | +0.08(+1.46%) |
Jul 06, 2023 | 5.450 | 5.510 | 5.410 | 5.470 | 112,132 | -0.02(-0.36%) |
Jul 05, 2023 | 5.550 | 5.580 | 5.460 | 5.490 | 90,880 | -0.06(-1.08%) |
Jul 03, 2023 | 5.530 | 5.680 | 5.520 | 5.550 | 53,800 | +0.01(+0.18%) |
Jun 30, 2023 | 5.540 | 5.570 | 5.490 | 5.540 | 136,107 | +0.04(+0.73%) |
Jun 29, 2023 | 5.520 | 5.575 | 5.490 | 5.500 | 68,710 | +0.00(+0.00%) |
Jun 28, 2023 | 5.500 | 5.505 | 5.460 | 5.500 | 56,145 | +0.00(+0.00%) |
Jun 27, 2023 | 5.390 | 5.560 | 5.390 | 5.500 | 99,316 | +0.11(+2.04%) |
Jun 26, 2023 | 5.480 | 5.530 | 5.360 | 5.390 | 99,372 | -0.02(-0.37%) |
Jun 23, 2023 | 5.180 | 5.450 | 5.180 | 5.410 | 383,626 | +0.15(+2.85%) |
Jun 22, 2023 | 5.280 | 5.290 | 5.150 | 5.260 | 79,526 | -0.02(-0.38%) |
Jun 21, 2023 | 5.440 | 5.480 | 5.230 | 5.280 | 68,235 | -0.16(-2.94%) |
Jun 20, 2023 | 5.380 | 5.500 | 5.355 | 5.440 | 106,899 | +0.07(+1.30%) |
Jun 16, 2023 | 5.450 | 5.472 | 5.300 | 5.370 | 145,126 | -0.01(-0.19%) |