Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 5.920 | 6.060 | 5.900 | 5.940 | 3,669,186 | -0.02(-0.34%) |
May 21, 2024 | 5.870 | 6.000 | 5.840 | 5.960 | 3,474,774 | +0.08(+1.36%) |
May 20, 2024 | 5.860 | 5.890 | 5.780 | 5.880 | 2,942,083 | +0.01(+0.17%) |
May 17, 2024 | 5.850 | 5.900 | 5.820 | 5.870 | 2,243,604 | +0.01(+0.17%) |
May 16, 2024 | 5.760 | 5.900 | 5.740 | 5.860 | 1,869,835 | +0.05(+0.86%) |
May 15, 2024 | 5.900 | 5.910 | 5.803 | 5.810 | 2,689,236 | -0.05(-0.85%) |
May 14, 2024 | 5.680 | 5.915 | 5.680 | 5.860 | 3,857,526 | +0.11(+1.91%) |
May 13, 2024 | 5.740 | 5.780 | 5.680 | 5.750 | 3,821,683 | -0.09(-1.54%) |
May 10, 2024 | 5.830 | 5.920 | 5.760 | 5.840 | 2,233,238 | -0.03(-0.51%) |
May 09, 2024 | 5.930 | 5.930 | 5.765 | 5.870 | 2,647,530 | -0.01(-0.17%) |
May 08, 2024 | 5.720 | 5.930 | 5.370 | 5.880 | 6,517,471 | +0.66(+12.64%) |
May 07, 2024 | 5.170 | 5.290 | 5.120 | 5.220 | 2,060,047 | +0.02(+0.38%) |
May 06, 2024 | 5.070 | 5.290 | 5.035 | 5.200 | 4,895,225 | +0.12(+2.36%) |
May 03, 2024 | 5.090 | 5.115 | 5.020 | 5.080 | 1,812,587 | +0.08(+1.60%) |
May 02, 2024 | 4.970 | 5.030 | 4.900 | 5.000 | 2,273,240 | +0.05(+1.01%) |
May 01, 2024 | 4.940 | 5.060 | 4.910 | 4.950 | 1,550,261 | +0.01(+0.20%) |
Apr 30, 2024 | 4.950 | 4.990 | 4.910 | 4.940 | 2,386,814 | -0.03(-0.60%) |
Apr 29, 2024 | 5.010 | 5.080 | 4.950 | 4.970 | 2,288,322 | -0.04(-0.80%) |
Apr 26, 2024 | 4.960 | 5.020 | 4.920 | 5.010 | 2,475,637 | +0.08(+1.62%) |
Apr 25, 2024 | 4.910 | 4.940 | 4.860 | 4.930 | 2,251,541 | -0.03(-0.60%) |
Apr 24, 2024 | 5.170 | 5.170 | 4.950 | 4.960 | 3,652,751 | -0.21(-4.06%) |
Apr 23, 2024 | 4.980 | 5.215 | 4.970 | 5.170 | 1,840,778 | +0.23(+4.66%) |
Apr 22, 2024 | 4.890 | 4.990 | 4.870 | 4.940 | 1,753,953 | +0.05(+1.02%) |
Apr 19, 2024 | 4.810 | 4.985 | 4.790 | 4.890 | 2,125,698 | +0.04(+0.82%) |
Apr 18, 2024 | 4.850 | 4.915 | 4.800 | 4.850 | 1,790,930 | +0.00(+0.00%) |
Apr 17, 2024 | 4.880 | 4.900 | 4.815 | 4.850 | 1,418,667 | +0.03(+0.62%) |
Apr 16, 2024 | 4.790 | 4.880 | 4.730 | 4.820 | 1,578,003 | +0.02(+0.42%) |
Apr 15, 2024 | 4.800 | 4.870 | 4.770 | 4.800 | 2,008,984 | -0.03(-0.62%) |
Apr 12, 2024 | 4.850 | 4.885 | 4.780 | 4.830 | 1,445,272 | -0.06(-1.23%) |
Apr 11, 2024 | 4.880 | 4.935 | 4.810 | 4.890 | 994,410 | +0.02(+0.41%) |
Apr 10, 2024 | 4.720 | 4.930 | 4.690 | 4.870 | 2,368,797 | +0.01(+0.21%) |
Apr 09, 2024 | 4.900 | 4.920 | 4.820 | 4.860 | 2,375,378 | -0.02(-0.41%) |
Apr 08, 2024 | 4.790 | 4.900 | 4.790 | 4.880 | 1,320,476 | +0.07(+1.46%) |
Apr 05, 2024 | 4.780 | 4.840 | 4.710 | 4.810 | 1,772,229 | +0.08(+1.69%) |
Apr 04, 2024 | 4.950 | 5.050 | 4.730 | 4.730 | 2,434,466 | -0.17(-3.47%) |
Apr 03, 2024 | 4.880 | 4.940 | 4.820 | 4.900 | 1,939,630 | +0.02(+0.41%) |
Apr 02, 2024 | 4.790 | 4.890 | 4.710 | 4.880 | 3,092,789 | -0.01(-0.20%) |
Apr 01, 2024 | 4.880 | 4.905 | 4.800 | 4.890 | 2,069,777 | +0.03(+0.62%) |
Mar 28, 2024 | 4.870 | 4.870 | 4.846 | 4.860 | 2,057,493 | -0.03(-0.61%) |
Mar 27, 2024 | 4.750 | 4.900 | 4.720 | 4.890 | 2,108,617 | +0.17(+3.60%) |
Mar 26, 2024 | 4.710 | 4.780 | 4.660 | 4.720 | 4,442,004 | +0.03(+0.64%) |
Mar 25, 2024 | 4.700 | 4.700 | 4.600 | 4.690 | 2,452,068 | +0.04(+0.86%) |
Mar 22, 2024 | 4.780 | 4.790 | 4.640 | 4.650 | 1,535,200 | -0.13(-2.72%) |
Mar 21, 2024 | 4.800 | 4.890 | 4.750 | 4.780 | 2,676,432 | -0.02(-0.42%) |
Mar 20, 2024 | 4.610 | 4.835 | 4.561 | 4.800 | 2,680,500 | +0.18(+3.90%) |
Mar 19, 2024 | 4.490 | 4.660 | 4.480 | 4.620 | 3,340,958 | +0.12(+2.67%) |
Mar 18, 2024 | 4.290 | 4.520 | 4.270 | 4.500 | 3,748,858 | +0.23(+5.39%) |
Mar 15, 2024 | 4.220 | 4.355 | 4.220 | 4.270 | 3,742,201 | -0.06(-1.39%) |
Mar 14, 2024 | 4.460 | 4.460 | 4.250 | 4.330 | 2,870,564 | -0.13(-2.91%) |
Mar 13, 2024 | 4.450 | 4.540 | 4.450 | 4.460 | 1,787,928 | -0.03(-0.67%) |
Mar 12, 2024 | 4.550 | 4.550 | 4.450 | 4.490 | 2,238,594 | -0.05(-1.10%) |
Mar 11, 2024 | 4.550 | 4.650 | 4.520 | 4.540 | 2,182,465 | -0.06(-1.30%) |
Mar 08, 2024 | 4.530 | 4.650 | 4.505 | 4.600 | 2,164,664 | +0.12(+2.68%) |
Mar 07, 2024 | 4.560 | 4.560 | 4.430 | 4.480 | 2,553,812 | -0.03(-0.67%) |
Mar 06, 2024 | 4.610 | 4.640 | 4.495 | 4.510 | 2,381,104 | -0.04(-0.88%) |
Mar 05, 2024 | 4.530 | 4.630 | 4.490 | 4.550 | 2,805,374 | -0.09(-1.94%) |
Mar 04, 2024 | 4.850 | 4.865 | 4.590 | 4.640 | 3,843,206 | -0.30(-6.07%) |
Mar 01, 2024 | 4.910 | 4.999 | 4.815 | 4.940 | 3,040,713 | +0.08(+1.65%) |
Feb 29, 2024 | 4.570 | 4.940 | 4.560 | 4.860 | 4,220,442 | +0.39(+8.72%) |
Feb 28, 2024 | 4.600 | 4.940 | 4.400 | 4.470 | 9,358,983 | -1.09(-19.60%) |
Feb 27, 2024 | 5.520 | 5.590 | 5.510 | 5.560 | 2,435,627 | +0.06(+1.09%) |
Feb 26, 2024 | 5.450 | 5.520 | 5.430 | 5.500 | 2,005,092 | +0.01(+0.18%) |
Feb 23, 2024 | 5.370 | 5.540 | 5.330 | 5.490 | 2,126,638 | +0.16(+3.00%) |
Feb 22, 2024 | 5.360 | 5.480 | 5.300 | 5.330 | 2,389,409 | +0.00(+0.00%) |
Feb 21, 2024 | 5.350 | 5.420 | 5.270 | 5.330 | 4,047,430 | -0.07(-1.30%) |
Feb 20, 2024 | 5.310 | 5.420 | 5.300 | 5.400 | 1,888,429 | -0.01(-0.18%) |
Feb 16, 2024 | 5.430 | 5.520 | 5.360 | 5.410 | 1,866,798 | -0.04(-0.73%) |
Feb 15, 2024 | 5.410 | 5.510 | 5.300 | 5.450 | 2,706,506 | +0.06(+1.11%) |
Feb 14, 2024 | 5.140 | 5.410 | 5.120 | 5.390 | 3,114,551 | +0.32(+6.31%) |
Feb 13, 2024 | 5.060 | 5.180 | 4.930 | 5.070 | 3,005,927 | -0.08(-1.55%) |
Feb 12, 2024 | 5.050 | 5.270 | 5.050 | 5.150 | 2,905,448 | +0.12(+2.39%) |
Feb 09, 2024 | 4.990 | 5.040 | 4.940 | 5.030 | 1,834,053 | +0.06(+1.21%) |
Feb 08, 2024 | 4.820 | 5.000 | 4.820 | 4.970 | 2,169,457 | +0.12(+2.47%) |
Feb 07, 2024 | 4.900 | 4.910 | 4.810 | 4.850 | 1,704,902 | -0.04(-0.82%) |
Feb 06, 2024 | 4.790 | 4.900 | 4.780 | 4.890 | 1,340,977 | +0.07(+1.45%) |
Feb 05, 2024 | 4.790 | 4.860 | 4.720 | 4.820 | 1,399,243 | -0.05(-1.03%) |
Feb 02, 2024 | 4.730 | 4.900 | 4.670 | 4.870 | 1,508,946 | +0.11(+2.31%) |
Feb 01, 2024 | 4.690 | 4.770 | 4.630 | 4.760 | 1,427,953 | +0.08(+1.71%) |
Jan 31, 2024 | 4.750 | 4.840 | 4.660 | 4.680 | 2,590,177 | -0.09(-1.89%) |
Jan 30, 2024 | 4.900 | 4.900 | 4.725 | 4.770 | 3,013,196 | -0.14(-2.85%) |
Jan 29, 2024 | 4.740 | 4.910 | 4.710 | 4.910 | 2,669,429 | +0.17(+3.59%) |
Jan 26, 2024 | 4.810 | 4.856 | 4.740 | 4.740 | 2,675,488 | -0.04(-0.84%) |
Jan 25, 2024 | 4.810 | 4.900 | 4.740 | 4.780 | 2,321,232 | -0.01(-0.21%) |
Jan 24, 2024 | 4.920 | 4.965 | 4.760 | 4.790 | 1,441,552 | -0.07(-1.44%) |
Jan 23, 2024 | 4.900 | 5.000 | 4.825 | 4.860 | 3,498,138 | +0.01(+0.21%) |
Jan 22, 2024 | 4.810 | 4.930 | 4.810 | 4.850 | 3,181,368 | +0.05(+1.04%) |
Jan 19, 2024 | 4.770 | 4.810 | 4.724 | 4.800 | 3,559,473 | +0.02(+0.42%) |
Jan 18, 2024 | 4.790 | 4.820 | 4.660 | 4.780 | 5,441,200 | +0.04(+0.84%) |
Jan 17, 2024 | 4.850 | 4.850 | 4.670 | 4.740 | 2,174,556 | -0.10(-2.07%) |
Jan 16, 2024 | 4.800 | 4.900 | 4.760 | 4.840 | 3,341,876 | +0.02(+0.41%) |
Jan 12, 2024 | 4.940 | 5.020 | 4.810 | 4.820 | 1,630,877 | -0.10(-2.03%) |
Jan 11, 2024 | 4.870 | 4.970 | 4.855 | 4.920 | 2,353,790 | +0.05(+1.03%) |
Jan 10, 2024 | 5.010 | 5.030 | 4.860 | 4.870 | 2,026,785 | -0.17(-3.37%) |
Jan 09, 2024 | 4.990 | 5.050 | 4.936 | 5.040 | 1,838,904 | -0.02(-0.40%) |
Jan 08, 2024 | 4.950 | 5.078 | 4.950 | 5.060 | 2,192,605 | +0.10(+2.02%) |
Jan 05, 2024 | 4.920 | 5.060 | 4.910 | 4.960 | 2,600,361 | +0.01(+0.20%) |
Jan 04, 2024 | 4.990 | 5.050 | 4.940 | 4.950 | 1,788,680 | -0.02(-0.40%) |
Jan 03, 2024 | 5.000 | 5.070 | 4.920 | 4.970 | 2,264,025 | -0.06(-1.19%) |
Jan 02, 2024 | 5.190 | 5.240 | 5.020 | 5.030 | 2,639,524 | -0.18(-3.45%) |
Dec 29, 2023 | 5.300 | 5.370 | 5.210 | 5.210 | 1,261,610 | -0.06(-1.14%) |
Dec 28, 2023 | 5.260 | 5.310 | 5.200 | 5.270 | 1,317,341 | +0.04(+0.76%) |
Dec 27, 2023 | 5.200 | 5.250 | 5.195 | 5.230 | 1,437,085 | +0.07(+1.36%) |
Dec 26, 2023 | 5.150 | 5.215 | 5.130 | 5.160 | 1,533,788 | +0.04(+0.78%) |
Dec 22, 2023 | 5.080 | 5.160 | 5.080 | 5.120 | 1,816,670 | +0.03(+0.59%) |
Dec 21, 2023 | 4.970 | 5.110 | 4.930 | 5.090 | 2,389,344 | +0.18(+3.67%) |
Dec 20, 2023 | 4.940 | 5.100 | 4.910 | 4.910 | 3,487,562 | -0.01(-0.20%) |
Dec 19, 2023 | 4.890 | 4.970 | 4.890 | 4.920 | 2,831,691 | +0.04(+0.82%) |
Dec 18, 2023 | 4.870 | 4.990 | 4.820 | 4.880 | 2,915,265 | +0.08(+1.67%) |
Dec 15, 2023 | 4.860 | 5.070 | 4.780 | 4.800 | 10,433,995 | -0.26(-5.14%) |
Dec 14, 2023 | 5.230 | 5.340 | 5.040 | 5.060 | 4,438,515 | -0.11(-2.13%) |
Dec 13, 2023 | 5.270 | 5.280 | 4.950 | 5.170 | 7,440,413 | -0.14(-2.64%) |
Dec 12, 2023 | 5.170 | 5.475 | 5.130 | 5.310 | 5,506,498 | +0.26(+5.15%) |
Dec 11, 2023 | 5.130 | 5.225 | 5.030 | 5.050 | 1,503,813 | -0.08(-1.56%) |
Dec 08, 2023 | 5.060 | 5.155 | 5.030 | 5.130 | 1,115,251 | +0.03(+0.59%) |
Dec 07, 2023 | 5.000 | 5.135 | 4.969 | 5.100 | 2,091,753 | +0.07(+1.39%) |
Dec 06, 2023 | 5.100 | 5.155 | 5.010 | 5.030 | 2,504,205 | -0.03(-0.59%) |
Dec 05, 2023 | 5.070 | 5.120 | 5.015 | 5.060 | 1,349,948 | -0.05(-0.98%) |
Dec 04, 2023 | 5.230 | 5.320 | 5.100 | 5.110 | 1,782,754 | -0.15(-2.85%) |
Dec 01, 2023 | 5.170 | 5.320 | 5.100 | 5.260 | 1,636,167 | +0.08(+1.54%) |
Nov 30, 2023 | 5.220 | 5.250 | 5.050 | 5.180 | 3,775,093 | -0.02(-0.38%) |
Nov 29, 2023 | 5.420 | 5.505 | 5.190 | 5.200 | 3,483,186 | -0.19(-3.61%) |
Nov 28, 2023 | 5.260 | 5.480 | 5.260 | 5.395 | 1,890,063 | +0.08(+1.60%) |
Nov 27, 2023 | 5.430 | 5.445 | 5.300 | 5.310 | 1,503,204 | -0.18(-3.28%) |
Nov 24, 2023 | 5.350 | 5.500 | 5.350 | 5.490 | 604,874 | +0.11(+2.04%) |
Nov 22, 2023 | 5.430 | 5.500 | 5.360 | 5.380 | 1,207,891 | -0.02(-0.37%) |
Nov 21, 2023 | 5.380 | 5.470 | 5.355 | 5.400 | 2,277,706 | -0.04(-0.74%) |
Nov 20, 2023 | 5.450 | 5.540 | 5.420 | 5.440 | 3,900,054 | -0.03(-0.55%) |
Nov 17, 2023 | 5.600 | 5.650 | 5.460 | 5.470 | 1,670,424 | -0.03(-0.55%) |
Nov 16, 2023 | 5.670 | 5.670 | 5.440 | 5.500 | 1,878,406 | -0.20(-3.51%) |
Nov 15, 2023 | 5.670 | 5.900 | 5.670 | 5.700 | 1,928,120 | +0.00(+0.00%) |
Nov 14, 2023 | 5.500 | 5.720 | 5.450 | 5.700 | 2,434,893 | +0.31(+5.75%) |
Nov 13, 2023 | 5.340 | 5.485 | 5.280 | 5.390 | 1,925,574 | -0.05(-0.92%) |
Nov 10, 2023 | 5.290 | 5.450 | 5.200 | 5.440 | 1,769,432 | +0.15(+2.84%) |
Nov 09, 2023 | 5.650 | 5.710 | 5.250 | 5.290 | 3,463,695 | -0.31(-5.54%) |
Nov 08, 2023 | 5.480 | 5.720 | 5.220 | 5.600 | 5,040,024 | -0.12(-2.10%) |
Nov 07, 2023 | 5.590 | 5.740 | 5.515 | 5.720 | 3,961,955 | +0.13(+2.33%) |
Nov 06, 2023 | 5.710 | 5.779 | 5.520 | 5.590 | 3,840,555 | -0.12(-2.10%) |
Nov 03, 2023 | 5.860 | 5.950 | 5.690 | 5.710 | 2,481,327 | -0.08(-1.38%) |
Nov 02, 2023 | 5.850 | 5.970 | 5.750 | 5.790 | 1,962,492 | +0.04(+0.70%) |
Nov 01, 2023 | 5.790 | 5.840 | 5.605 | 5.750 | 1,920,237 | -0.04(-0.69%) |
Oct 31, 2023 | 5.770 | 5.845 | 5.750 | 5.790 | 1,473,399 | +0.03(+0.52%) |
Oct 30, 2023 | 5.700 | 5.968 | 5.656 | 5.760 | 2,325,269 | +0.14(+2.49%) |
Oct 27, 2023 | 5.690 | 5.700 | 5.595 | 5.620 | 1,175,321 | -0.06(-1.06%) |
Oct 26, 2023 | 5.720 | 5.790 | 5.605 | 5.680 | 1,470,814 | -0.01(-0.18%) |
Oct 25, 2023 | 5.960 | 5.960 | 5.600 | 5.690 | 3,081,464 | -0.35(-5.79%) |
Oct 24, 2023 | 5.790 | 6.120 | 5.790 | 6.040 | 2,412,415 | +0.30(+5.23%) |
Oct 23, 2023 | 5.740 | 5.915 | 5.695 | 5.740 | 1,808,378 | -0.03(-0.52%) |
Oct 20, 2023 | 5.900 | 5.910 | 5.695 | 5.770 | 1,670,621 | -0.10(-1.70%) |
Oct 19, 2023 | 5.890 | 5.990 | 5.835 | 5.870 | 1,323,936 | +0.02(+0.34%) |
Oct 18, 2023 | 5.920 | 6.000 | 5.843 | 5.850 | 1,243,284 | -0.15(-2.50%) |
Oct 17, 2023 | 5.850 | 6.025 | 5.780 | 6.000 | 2,119,429 | +0.12(+2.04%) |
Oct 16, 2023 | 5.730 | 5.930 | 5.665 | 5.880 | 1,897,279 | +0.21(+3.70%) |
Oct 13, 2023 | 5.740 | 5.790 | 5.650 | 5.670 | 1,637,639 | -0.11(-1.90%) |
Oct 12, 2023 | 5.950 | 5.950 | 5.750 | 5.780 | 1,443,585 | -0.14(-2.36%) |
Oct 11, 2023 | 6.080 | 6.145 | 5.850 | 5.920 | 1,199,392 | -0.16(-2.63%) |
Oct 10, 2023 | 6.050 | 6.260 | 6.050 | 6.080 | 3,596,765 | +0.02(+0.33%) |
Oct 09, 2023 | 6.140 | 6.185 | 5.870 | 6.060 | 3,091,270 | -0.18(-2.88%) |
Oct 06, 2023 | 6.120 | 6.288 | 6.090 | 6.240 | 1,842,809 | +0.11(+1.79%) |
Oct 05, 2023 | 6.000 | 6.140 | 5.970 | 6.130 | 1,998,745 | +0.09(+1.49%) |
Oct 04, 2023 | 5.940 | 6.080 | 5.910 | 6.040 | 1,392,318 | +0.13(+2.20%) |
Oct 03, 2023 | 6.160 | 6.160 | 5.880 | 5.910 | 1,928,163 | -0.30(-4.83%) |
Oct 02, 2023 | 6.120 | 6.265 | 6.115 | 6.210 | 2,084,283 | +0.09(+1.47%) |
Sep 29, 2023 | 6.130 | 6.235 | 6.055 | 6.120 | 2,476,479 | -0.01(-0.16%) |
Sep 28, 2023 | 6.040 | 6.205 | 5.980 | 6.130 | 2,751,447 | +0.08(+1.32%) |
Sep 27, 2023 | 5.960 | 6.080 | 5.900 | 6.050 | 2,329,008 | +0.16(+2.72%) |
Sep 26, 2023 | 6.110 | 6.160 | 5.870 | 5.890 | 1,617,261 | -0.24(-3.92%) |
Sep 25, 2023 | 6.030 | 6.195 | 6.120 | 6.130 | 2,090,696 | +0.09(+1.49%) |
Sep 22, 2023 | 6.190 | 6.390 | 6.030 | 6.040 | 4,307,420 | -0.04(-0.66%) |
Sep 21, 2023 | 5.780 | 6.180 | 5.750 | 6.080 | 4,666,011 | +0.23(+3.93%) |
Sep 20, 2023 | 6.030 | 6.085 | 5.840 | 5.850 | 3,083,663 | -0.18(-2.99%) |
Sep 19, 2023 | 6.020 | 6.120 | 5.902 | 6.030 | 3,096,614 | +0.02(+0.33%) |
Sep 18, 2023 | 6.120 | 6.178 | 6.000 | 6.010 | 3,232,243 | -0.15(-2.44%) |
Sep 15, 2023 | 6.130 | 6.300 | 6.060 | 6.160 | 13,204,739 | +0.05(+0.82%) |
Sep 14, 2023 | 6.140 | 6.305 | 6.110 | 6.110 | 2,416,937 | +0.00(+0.00%) |
Sep 13, 2023 | 6.310 | 6.380 | 6.100 | 6.110 | 2,654,816 | -0.20(-3.17%) |
Sep 12, 2023 | 6.340 | 6.480 | 6.305 | 6.310 | 2,359,636 | -0.07(-1.10%) |
Sep 11, 2023 | 6.290 | 6.420 | 6.256 | 6.380 | 2,954,626 | +0.17(+2.74%) |
Sep 08, 2023 | 6.240 | 6.280 | 6.100 | 6.210 | 1,885,690 | -0.03(-0.48%) |
Sep 07, 2023 | 6.080 | 6.310 | 6.080 | 6.240 | 2,357,660 | +0.05(+0.81%) |
Sep 06, 2023 | 6.180 | 6.360 | 6.140 | 6.190 | 2,328,443 | +0.02(+0.32%) |
Sep 05, 2023 | 6.220 | 6.250 | 6.130 | 6.170 | 2,695,573 | -0.10(-1.59%) |
Sep 01, 2023 | 6.240 | 6.310 | 6.140 | 6.270 | 2,068,795 | +0.08(+1.29%) |
Aug 31, 2023 | 6.160 | 6.240 | 6.115 | 6.190 | 2,301,316 | +0.05(+0.81%) |
Aug 30, 2023 | 6.020 | 6.150 | 6.000 | 6.140 | 2,203,316 | +0.11(+1.82%) |
Aug 29, 2023 | 5.990 | 6.110 | 5.910 | 6.030 | 2,175,641 | +0.04(+0.67%) |
Aug 28, 2023 | 5.990 | 6.090 | 5.975 | 5.990 | 1,680,734 | +0.03(+0.50%) |
Aug 25, 2023 | 5.970 | 6.080 | 5.840 | 5.960 | 1,059,457 | +0.01(+0.17%) |
Aug 24, 2023 | 5.990 | 5.990 | 5.822 | 5.950 | 1,980,710 | -0.07(-1.16%) |
Aug 23, 2023 | 5.950 | 6.075 | 5.930 | 6.020 | 3,163,343 | +0.09(+1.52%) |
Aug 22, 2023 | 5.850 | 5.960 | 5.795 | 5.930 | 1,936,113 | +0.12(+2.07%) |
Aug 21, 2023 | 5.810 | 5.860 | 5.735 | 5.810 | 1,883,758 | -0.02(-0.34%) |
Aug 18, 2023 | 5.530 | 5.850 | 5.520 | 5.830 | 2,179,308 | +0.19(+3.37%) |
Aug 17, 2023 | 5.670 | 5.735 | 5.485 | 5.640 | 2,785,981 | -0.03(-0.53%) |
Aug 16, 2023 | 5.670 | 5.700 | 5.570 | 5.670 | 1,674,413 | -0.04(-0.70%) |
Aug 15, 2023 | 5.690 | 5.840 | 5.600 | 5.710 | 2,425,125 | -0.02(-0.35%) |
Aug 14, 2023 | 5.610 | 5.840 | 5.610 | 5.730 | 2,157,770 | -0.09(-1.55%) |
Aug 11, 2023 | 5.870 | 5.930 | 5.770 | 5.820 | 3,865,641 | -0.10(-1.69%) |
Aug 10, 2023 | 5.830 | 6.070 | 5.740 | 5.920 | 5,124,581 | +0.15(+2.60%) |
Aug 09, 2023 | 5.730 | 5.915 | 5.640 | 5.770 | 4,458,111 | +0.12(+2.12%) |
Aug 08, 2023 | 5.350 | 5.720 | 5.290 | 5.650 | 10,240,001 | +0.58(+11.44%) |
Aug 07, 2023 | 4.920 | 5.090 | 4.850 | 5.070 | 4,373,825 | +0.15(+3.05%) |
Aug 04, 2023 | 5.060 | 5.105 | 4.910 | 4.920 | 2,862,667 | -0.14(-2.77%) |
Aug 03, 2023 | 5.080 | 5.160 | 5.010 | 5.060 | 1,874,712 | -0.10(-1.94%) |
Aug 02, 2023 | 5.290 | 5.320 | 5.140 | 5.160 | 2,197,727 | -0.23(-4.27%) |
Aug 01, 2023 | 5.310 | 5.405 | 5.270 | 5.390 | 2,000,719 | +0.07(+1.32%) |
Jul 31, 2023 | 5.270 | 5.360 | 5.256 | 5.320 | 3,486,550 | +0.07(+1.33%) |
Jul 28, 2023 | 5.250 | 5.270 | 5.190 | 5.250 | 1,757,294 | +0.11(+2.14%) |
Jul 27, 2023 | 5.340 | 5.359 | 5.110 | 5.140 | 2,060,771 | -0.14(-2.65%) |
Jul 26, 2023 | 5.230 | 5.340 | 5.220 | 5.280 | 2,307,423 | +0.03(+0.57%) |
Jul 25, 2023 | 5.250 | 5.330 | 5.220 | 5.250 | 1,458,225 | -0.01(-0.19%) |
Jul 24, 2023 | 5.160 | 5.310 | 5.160 | 5.260 | 1,796,282 | +0.08(+1.54%) |
Jul 21, 2023 | 5.200 | 5.255 | 5.150 | 5.180 | 2,043,931 | -0.02(-0.38%) |
Jul 20, 2023 | 5.220 | 5.250 | 5.170 | 5.200 | 1,874,261 | -0.06(-1.14%) |
Jul 19, 2023 | 5.240 | 5.300 | 5.190 | 5.260 | 1,981,627 | +0.03(+0.57%) |
Jul 18, 2023 | 5.180 | 5.270 | 5.140 | 5.230 | 1,839,524 | +0.05(+0.97%) |
Jul 17, 2023 | 5.020 | 5.190 | 5.020 | 5.180 | 1,657,744 | +0.16(+3.19%) |
Jul 14, 2023 | 5.110 | 5.190 | 5.000 | 5.020 | 1,420,400 | -0.12(-2.33%) |
Jul 13, 2023 | 5.020 | 5.190 | 4.990 | 5.140 | 3,082,924 | +0.18(+3.63%) |
Jul 12, 2023 | 5.120 | 5.210 | 4.960 | 4.960 | 5,833,777 | -0.03(-0.60%) |
Jul 11, 2023 | 4.980 | 5.050 | 4.850 | 4.990 | 2,523,200 | +0.16(+3.31%) |
Jul 10, 2023 | 4.600 | 4.840 | 4.590 | 4.830 | 3,696,043 | +0.22(+4.77%) |
Jul 07, 2023 | 4.580 | 4.710 | 4.580 | 4.610 | 1,670,795 | +0.01(+0.22%) |
Jul 06, 2023 | 4.660 | 4.700 | 4.565 | 4.600 | 1,870,228 | -0.15(-3.16%) |
Jul 05, 2023 | 4.820 | 4.830 | 4.740 | 4.750 | 2,007,114 | -0.12(-2.46%) |
Jul 03, 2023 | 4.800 | 4.890 | 4.795 | 4.870 | 1,103,780 | +0.06(+1.25%) |
Jun 30, 2023 | 4.910 | 4.923 | 4.800 | 4.810 | 1,923,312 | -0.04(-0.82%) |
Jun 29, 2023 | 4.800 | 4.910 | 4.770 | 4.850 | 3,236,962 | +0.05(+1.04%) |
Jun 28, 2023 | 4.750 | 4.880 | 4.730 | 4.800 | 2,570,336 | +0.02(+0.42%) |
Jun 27, 2023 | 4.740 | 4.860 | 4.690 | 4.780 | 2,671,983 | +0.10(+2.14%) |
Jun 26, 2023 | 4.700 | 4.780 | 4.640 | 4.680 | 2,115,791 | -0.03(-0.64%) |
Jun 23, 2023 | 4.710 | 4.775 | 4.680 | 4.710 | 11,340,009 | -0.08(-1.67%) |
Jun 22, 2023 | 4.740 | 4.890 | 4.720 | 4.790 | 4,021,155 | +0.01(+0.21%) |
Jun 21, 2023 | 4.860 | 4.860 | 4.665 | 4.780 | 4,307,449 | -0.09(-1.85%) |
Jun 20, 2023 | 4.600 | 4.910 | 4.550 | 4.870 | 3,067,207 | +0.24(+5.18%) |
Jun 16, 2023 | 4.620 | 4.700 | 4.580 | 4.630 | 8,998,969 | +0.03(+0.65%) |