Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 6.010 | 6.030 | 5.930 | 5.990 | 613,766 | -0.05(-0.83%) |
May 30, 2024 | 5.940 | 6.080 | 5.890 | 6.040 | 546,546 | +0.14(+2.37%) |
May 29, 2024 | 5.900 | 5.950 | 5.820 | 5.900 | 506,737 | -0.04(-0.67%) |
May 28, 2024 | 6.140 | 6.140 | 5.910 | 5.940 | 676,735 | -0.13(-2.14%) |
May 24, 2024 | 5.930 | 6.100 | 5.880 | 6.070 | 322,812 | +0.18(+3.06%) |
May 23, 2024 | 6.070 | 6.070 | 5.870 | 5.890 | 441,679 | -0.13(-2.16%) |
May 22, 2024 | 5.950 | 6.220 | 5.900 | 6.020 | 593,971 | +0.05(+0.84%) |
May 21, 2024 | 5.900 | 6.040 | 5.880 | 5.970 | 647,780 | +0.08(+1.36%) |
May 20, 2024 | 5.890 | 5.940 | 5.710 | 5.890 | 636,182 | -0.04(-0.67%) |
May 17, 2024 | 6.450 | 6.450 | 5.880 | 5.930 | 1,236,243 | -0.52(-8.06%) |
May 16, 2024 | 6.430 | 6.550 | 6.385 | 6.450 | 757,571 | -0.01(-0.15%) |
May 15, 2024 | 6.100 | 6.530 | 6.090 | 6.460 | 1,046,957 | +0.41(+6.78%) |
May 14, 2024 | 6.070 | 6.239 | 6.015 | 6.050 | 20,693,216 | +0.02(+0.33%) |
May 13, 2024 | 6.050 | 6.140 | 6.020 | 6.030 | 449,442 | +0.02(+0.33%) |
May 10, 2024 | 6.020 | 6.120 | 5.995 | 6.010 | 220,958 | +0.00(+0.00%) |
May 09, 2024 | 6.000 | 6.099 | 5.980 | 6.010 | 261,140 | -0.01(-0.17%) |
May 08, 2024 | 6.010 | 6.040 | 5.915 | 6.020 | 302,209 | -0.05(-0.82%) |
May 07, 2024 | 6.340 | 6.340 | 6.005 | 6.070 | 675,128 | -0.29(-4.56%) |
May 06, 2024 | 6.270 | 6.370 | 6.185 | 6.360 | 440,063 | +0.16(+2.58%) |
May 03, 2024 | 5.780 | 6.255 | 5.720 | 6.200 | 972,086 | +0.52(+9.15%) |
May 02, 2024 | 5.640 | 5.730 | 5.640 | 5.680 | 613,326 | +0.01(+0.18%) |
May 01, 2024 | 5.640 | 5.860 | 5.590 | 5.670 | 544,202 | +0.03(+0.53%) |
Apr 30, 2024 | 5.690 | 5.700 | 5.575 | 5.640 | 517,977 | -0.10(-1.74%) |
Apr 29, 2024 | 5.600 | 5.780 | 5.530 | 5.740 | 788,426 | +0.23(+4.17%) |
Apr 26, 2024 | 5.650 | 5.675 | 5.500 | 5.510 | 357,195 | -0.11(-1.96%) |
Apr 25, 2024 | 5.710 | 5.710 | 5.600 | 5.620 | 588,930 | -0.09(-1.58%) |
Apr 24, 2024 | 5.800 | 5.830 | 5.700 | 5.710 | 530,402 | -0.10(-1.72%) |
Apr 23, 2024 | 5.690 | 5.895 | 5.660 | 5.810 | 702,157 | +0.15(+2.65%) |
Apr 22, 2024 | 5.630 | 5.715 | 5.570 | 5.660 | 573,787 | +0.01(+0.18%) |
Apr 19, 2024 | 5.540 | 5.650 | 5.540 | 5.650 | 1,383,501 | +0.11(+1.99%) |
Apr 18, 2024 | 5.470 | 5.585 | 5.405 | 5.540 | 813,782 | +0.12(+2.21%) |
Apr 17, 2024 | 5.400 | 5.480 | 5.260 | 5.420 | 967,871 | +0.10(+1.88%) |
Apr 16, 2024 | 5.330 | 5.440 | 5.320 | 5.320 | 1,023,028 | -0.06(-1.12%) |
Apr 15, 2024 | 5.600 | 5.630 | 5.340 | 5.380 | 953,733 | -0.23(-4.10%) |
Apr 12, 2024 | 5.810 | 5.860 | 5.510 | 5.610 | 1,117,305 | -0.24(-4.10%) |
Apr 11, 2024 | 5.720 | 5.855 | 5.690 | 5.850 | 619,994 | +0.10(+1.74%) |
Apr 10, 2024 | 5.800 | 5.800 | 5.630 | 5.750 | 611,921 | -0.14(-2.38%) |
Apr 09, 2024 | 5.870 | 5.950 | 5.855 | 5.890 | 397,870 | +0.05(+0.86%) |
Apr 08, 2024 | 5.860 | 5.925 | 5.790 | 5.840 | 339,710 | -0.02(-0.34%) |
Apr 05, 2024 | 5.990 | 5.990 | 5.830 | 5.860 | 547,565 | -0.12(-2.01%) |
Apr 04, 2024 | 6.070 | 6.130 | 5.930 | 5.980 | 318,677 | -0.07(-1.16%) |
Apr 03, 2024 | 5.930 | 6.075 | 5.880 | 6.050 | 547,256 | +0.11(+1.85%) |
Apr 02, 2024 | 5.930 | 5.980 | 5.883 | 5.940 | 646,949 | -0.06(-1.00%) |
Apr 01, 2024 | 6.010 | 6.036 | 5.955 | 6.000 | 351,019 | +0.00(+0.00%) |
Mar 28, 2024 | 5.980 | 6.018 | 6.015 | 6.000 | 709,633 | +0.00(+0.00%) |
Mar 27, 2024 | 5.890 | 6.085 | 5.870 | 6.000 | 1,752,217 | +0.12(+2.04%) |
Mar 26, 2024 | 5.890 | 6.080 | 5.750 | 5.880 | 835,283 | -0.09(-1.51%) |
Mar 25, 2024 | 6.170 | 6.210 | 5.960 | 5.970 | 502,645 | -0.18(-2.93%) |
Mar 22, 2024 | 6.240 | 6.240 | 6.105 | 6.150 | 850,459 | -0.05(-0.81%) |
Mar 21, 2024 | 6.200 | 6.290 | 6.165 | 6.200 | 1,108,130 | +0.04(+0.65%) |
Mar 20, 2024 | 6.090 | 6.240 | 5.970 | 6.160 | 418,519 | +0.08(+1.32%) |
Mar 19, 2024 | 6.110 | 6.143 | 6.030 | 6.080 | 1,470,652 | -0.03(-0.49%) |
Mar 18, 2024 | 6.170 | 6.360 | 6.040 | 6.110 | 843,473 | -0.07(-1.13%) |
Mar 15, 2024 | 6.370 | 6.435 | 6.140 | 6.180 | 1,997,566 | -0.22(-3.44%) |
Mar 14, 2024 | 6.360 | 6.420 | 6.280 | 6.400 | 603,913 | +0.04(+0.63%) |
Mar 13, 2024 | 6.490 | 6.585 | 6.340 | 6.360 | 599,637 | -0.14(-2.15%) |
Mar 12, 2024 | 6.520 | 6.580 | 6.380 | 6.500 | 725,896 | -0.03(-0.46%) |
Mar 11, 2024 | 6.670 | 6.720 | 6.510 | 6.530 | 351,261 | -0.12(-1.80%) |
Mar 08, 2024 | 6.680 | 6.690 | 6.520 | 6.650 | 270,304 | -0.03(-0.45%) |
Mar 07, 2024 | 6.580 | 6.730 | 6.500 | 6.680 | 465,551 | +0.17(+2.61%) |
Mar 06, 2024 | 6.510 | 6.590 | 6.440 | 6.510 | 434,334 | +0.07(+1.09%) |
Mar 05, 2024 | 6.400 | 6.510 | 6.360 | 6.440 | 531,747 | +0.04(+0.63%) |
Mar 04, 2024 | 6.530 | 6.530 | 6.385 | 6.400 | 571,832 | -0.14(-2.14%) |
Mar 01, 2024 | 6.510 | 6.575 | 6.425 | 6.540 | 749,410 | +0.04(+0.62%) |
Feb 29, 2024 | 6.420 | 6.510 | 6.340 | 6.500 | 964,538 | +0.16(+2.52%) |
Feb 28, 2024 | 6.240 | 6.440 | 6.200 | 6.340 | 544,831 | +0.03(+0.48%) |
Feb 27, 2024 | 6.360 | 6.400 | 6.090 | 6.310 | 769,556 | +0.03(+0.48%) |
Feb 26, 2024 | 6.440 | 6.530 | 6.220 | 6.280 | 297,918 | -0.19(-2.94%) |
Feb 23, 2024 | 6.410 | 6.480 | 6.290 | 6.470 | 421,053 | +0.07(+1.09%) |
Feb 22, 2024 | 6.260 | 6.465 | 6.150 | 6.400 | 706,376 | +0.15(+2.40%) |
Feb 21, 2024 | 6.310 | 6.310 | 6.050 | 6.250 | 430,714 | -0.06(-0.95%) |
Feb 20, 2024 | 6.460 | 6.735 | 6.240 | 6.310 | 1,174,998 | -0.13(-2.02%) |
Feb 16, 2024 | 6.480 | 6.520 | 6.325 | 6.440 | 613,498 | -0.05(-0.77%) |
Feb 15, 2024 | 6.600 | 6.730 | 6.400 | 6.490 | 709,893 | -0.14(-2.11%) |
Feb 14, 2024 | 6.450 | 6.670 | 6.410 | 6.630 | 308,626 | +0.27(+4.25%) |
Feb 13, 2024 | 6.410 | 6.450 | 6.300 | 6.360 | 385,773 | -0.21(-3.20%) |
Feb 12, 2024 | 6.430 | 6.590 | 6.420 | 6.570 | 329,536 | +0.15(+2.34%) |
Feb 09, 2024 | 6.470 | 6.475 | 6.265 | 6.420 | 341,997 | -0.03(-0.47%) |
Feb 08, 2024 | 6.450 | 6.500 | 6.330 | 6.450 | 304,532 | -0.03(-0.46%) |
Feb 07, 2024 | 6.490 | 6.590 | 6.460 | 6.480 | 525,392 | +0.03(+0.47%) |
Feb 06, 2024 | 6.220 | 6.470 | 6.130 | 6.450 | 366,555 | +0.21(+3.37%) |
Feb 05, 2024 | 6.340 | 6.360 | 6.145 | 6.240 | 398,465 | -0.20(-3.11%) |
Feb 02, 2024 | 6.530 | 6.530 | 6.300 | 6.440 | 458,900 | -0.20(-3.01%) |
Feb 01, 2024 | 6.770 | 6.805 | 6.600 | 6.640 | 486,979 | -0.13(-1.92%) |
Jan 31, 2024 | 6.840 | 6.930 | 6.730 | 6.770 | 591,449 | -0.05(-0.73%) |
Jan 30, 2024 | 6.760 | 6.870 | 6.690 | 6.820 | 468,626 | +0.07(+1.04%) |
Jan 29, 2024 | 6.680 | 6.790 | 6.480 | 6.750 | 314,765 | -0.10(-1.46%) |
Jan 26, 2024 | 6.840 | 6.935 | 6.750 | 6.850 | 558,265 | +0.03(+0.44%) |
Jan 25, 2024 | 6.620 | 6.820 | 6.600 | 6.820 | 551,935 | +0.28(+4.28%) |
Jan 24, 2024 | 6.730 | 6.810 | 6.500 | 6.540 | 371,590 | -0.10(-1.51%) |
Jan 23, 2024 | 6.670 | 6.740 | 6.550 | 6.640 | 354,056 | -0.01(-0.15%) |
Jan 22, 2024 | 6.700 | 6.860 | 6.580 | 6.650 | 331,589 | -0.05(-0.75%) |
Jan 19, 2024 | 6.640 | 6.720 | 6.500 | 6.700 | 658,760 | +0.09(+1.36%) |
Jan 18, 2024 | 6.830 | 6.860 | 6.590 | 6.610 | 578,585 | -0.19(-2.79%) |
Jan 17, 2024 | 6.810 | 6.810 | 6.635 | 6.800 | 532,695 | -0.11(-1.59%) |
Jan 16, 2024 | 7.150 | 7.130 | 6.895 | 6.910 | 657,108 | -0.35(-4.82%) |
Jan 12, 2024 | 7.220 | 7.311 | 7.180 | 7.260 | 350,596 | +0.07(+0.97%) |
Jan 11, 2024 | 7.390 | 7.390 | 7.040 | 7.190 | 550,409 | -0.18(-2.44%) |
Jan 10, 2024 | 7.270 | 7.405 | 7.240 | 7.370 | 323,674 | +0.10(+1.38%) |
Jan 09, 2024 | 7.420 | 7.470 | 7.250 | 7.270 | 490,143 | -0.25(-3.32%) |
Jan 08, 2024 | 7.520 | 7.630 | 7.440 | 7.520 | 352,687 | +0.01(+0.13%) |
Jan 05, 2024 | 7.470 | 7.700 | 7.470 | 7.510 | 431,972 | -0.01(-0.13%) |
Jan 04, 2024 | 7.570 | 7.600 | 7.360 | 7.520 | 352,591 | -0.06(-0.79%) |
Jan 03, 2024 | 7.500 | 7.600 | 7.420 | 7.580 | 586,595 | +0.03(+0.40%) |
Jan 02, 2024 | 7.630 | 7.790 | 7.471 | 7.550 | 620,909 | -0.11(-1.44%) |
Dec 29, 2023 | 7.650 | 7.720 | 7.540 | 7.660 | 1,012,047 | +0.01(+0.13%) |
Dec 28, 2023 | 7.620 | 7.670 | 7.565 | 7.650 | 977,516 | -0.01(-0.13%) |
Dec 27, 2023 | 7.680 | 7.690 | 7.580 | 7.660 | 842,412 | +0.05(+0.66%) |
Dec 26, 2023 | 7.490 | 7.629 | 7.410 | 7.610 | 250,208 | +0.12(+1.60%) |
Dec 22, 2023 | 7.540 | 7.635 | 7.460 | 7.490 | 834,306 | +0.02(+0.27%) |
Dec 21, 2023 | 7.340 | 7.480 | 7.285 | 7.470 | 608,355 | +0.13(+1.77%) |
Dec 20, 2023 | 7.500 | 7.620 | 7.340 | 7.340 | 674,535 | -0.12(-1.61%) |
Dec 19, 2023 | 7.250 | 7.470 | 7.250 | 7.460 | 620,307 | +0.25(+3.47%) |
Dec 18, 2023 | 7.200 | 7.340 | 7.150 | 7.210 | 548,158 | +0.05(+0.70%) |
Dec 15, 2023 | 7.250 | 7.280 | 7.035 | 7.160 | 1,288,496 | -0.07(-0.97%) |
Dec 14, 2023 | 7.100 | 7.270 | 7.100 | 7.230 | 648,656 | +0.21(+2.99%) |
Dec 13, 2023 | 6.800 | 7.040 | 6.630 | 7.020 | 858,265 | +0.22(+3.24%) |
Dec 12, 2023 | 6.870 | 6.870 | 6.665 | 6.800 | 432,291 | -0.05(-0.73%) |
Dec 11, 2023 | 6.820 | 6.890 | 6.730 | 6.850 | 310,399 | -0.06(-0.87%) |
Dec 08, 2023 | 6.910 | 6.930 | 6.740 | 6.910 | 332,638 | +0.04(+0.58%) |
Dec 07, 2023 | 6.800 | 6.990 | 6.720 | 6.870 | 808,803 | +0.10(+1.48%) |
Dec 06, 2023 | 6.740 | 6.855 | 6.620 | 6.770 | 474,349 | +0.04(+0.59%) |
Dec 05, 2023 | 6.650 | 6.840 | 6.600 | 6.730 | 696,434 | +0.09(+1.36%) |
Dec 04, 2023 | 6.510 | 6.710 | 6.430 | 6.640 | 480,597 | +0.06(+0.91%) |
Dec 01, 2023 | 6.410 | 6.580 | 6.285 | 6.580 | 400,555 | +0.14(+2.17%) |
Nov 30, 2023 | 6.380 | 6.480 | 6.320 | 6.440 | 637,325 | +0.06(+0.94%) |
Nov 29, 2023 | 6.210 | 6.450 | 6.150 | 6.380 | 623,367 | +0.16(+2.57%) |
Nov 28, 2023 | 5.910 | 6.240 | 5.830 | 6.220 | 716,976 | +0.36(+6.14%) |
Nov 27, 2023 | 6.150 | 6.150 | 5.840 | 5.860 | 412,783 | -0.26(-4.25%) |
Nov 24, 2023 | 6.200 | 6.220 | 6.080 | 6.120 | 237,432 | -0.11(-1.77%) |
Nov 22, 2023 | 6.320 | 6.440 | 6.135 | 6.230 | 475,497 | -0.09(-1.42%) |
Nov 21, 2023 | 6.500 | 6.770 | 6.295 | 6.320 | 585,825 | -0.12(-1.86%) |
Nov 20, 2023 | 6.470 | 6.900 | 6.101 | 6.440 | 1,437,162 | +0.51(+8.60%) |
Nov 17, 2023 | 5.930 | 5.970 | 5.745 | 5.930 | 469,223 | +0.03(+0.51%) |
Nov 16, 2023 | 6.000 | 6.045 | 5.860 | 5.900 | 335,213 | -0.08(-1.34%) |
Nov 15, 2023 | 6.000 | 6.170 | 5.930 | 5.980 | 692,973 | -0.02(-0.33%) |
Nov 14, 2023 | 5.950 | 6.100 | 5.880 | 6.000 | 1,059,897 | +0.24(+4.17%) |
Nov 13, 2023 | 5.670 | 5.875 | 5.670 | 5.760 | 366,551 | +0.02(+0.35%) |
Nov 10, 2023 | 5.840 | 5.910 | 5.725 | 5.740 | 453,945 | -0.11(-1.88%) |
Nov 09, 2023 | 5.920 | 6.030 | 5.840 | 5.850 | 403,284 | -0.13(-2.17%) |
Nov 08, 2023 | 5.990 | 6.065 | 5.915 | 5.980 | 763,555 | +0.04(+0.67%) |
Nov 07, 2023 | 5.890 | 5.970 | 5.790 | 5.940 | 570,733 | +0.07(+1.19%) |
Nov 06, 2023 | 6.000 | 6.080 | 5.870 | 5.870 | 422,954 | -0.12(-2.00%) |
Nov 03, 2023 | 6.240 | 6.270 | 5.970 | 5.990 | 849,892 | -0.10(-1.64%) |
Nov 02, 2023 | 5.710 | 6.150 | 5.690 | 6.090 | 1,205,708 | +0.47(+8.36%) |
Nov 01, 2023 | 5.400 | 5.630 | 5.385 | 5.620 | 557,225 | +0.22(+4.07%) |
Oct 31, 2023 | 5.430 | 5.501 | 5.280 | 5.400 | 834,875 | -0.02(-0.37%) |
Oct 30, 2023 | 5.480 | 5.570 | 5.410 | 5.420 | 455,996 | -0.04(-0.73%) |
Oct 27, 2023 | 5.660 | 5.720 | 5.425 | 5.460 | 971,243 | -0.19(-3.36%) |
Oct 26, 2023 | 5.570 | 5.710 | 5.550 | 5.650 | 667,450 | +0.09(+1.62%) |
Oct 25, 2023 | 5.560 | 5.610 | 5.455 | 5.560 | 423,027 | -0.04(-0.71%) |
Oct 24, 2023 | 5.520 | 5.660 | 5.440 | 5.600 | 577,417 | +0.11(+2.00%) |
Oct 23, 2023 | 5.390 | 5.585 | 5.370 | 5.490 | 268,359 | -0.01(-0.18%) |
Oct 20, 2023 | 5.540 | 5.640 | 5.460 | 5.500 | 996,823 | -0.06(-1.08%) |
Oct 19, 2023 | 5.410 | 5.620 | 5.370 | 5.560 | 463,539 | +0.17(+3.15%) |
Oct 18, 2023 | 5.540 | 5.540 | 5.235 | 5.390 | 761,282 | -0.11(-2.00%) |
Oct 17, 2023 | 5.520 | 5.565 | 5.410 | 5.500 | 903,102 | -0.08(-1.43%) |
Oct 16, 2023 | 5.470 | 5.615 | 5.410 | 5.580 | 596,932 | +0.13(+2.39%) |
Oct 13, 2023 | 5.500 | 5.580 | 5.410 | 5.450 | 456,695 | -0.01(-0.18%) |
Oct 12, 2023 | 5.570 | 5.640 | 5.340 | 5.460 | 492,931 | -0.12(-2.15%) |
Oct 11, 2023 | 5.860 | 5.900 | 5.470 | 5.580 | 1,638,553 | -0.24(-4.12%) |
Oct 10, 2023 | 5.240 | 5.820 | 5.240 | 5.820 | 828,873 | +0.61(+11.71%) |
Oct 09, 2023 | 5.240 | 5.390 | 5.160 | 5.210 | 431,839 | -0.05(-0.95%) |
Oct 06, 2023 | 4.800 | 5.280 | 4.780 | 5.260 | 839,692 | +0.44(+9.13%) |
Oct 05, 2023 | 4.990 | 5.100 | 4.800 | 4.820 | 845,308 | -0.11(-2.23%) |
Oct 04, 2023 | 4.910 | 5.095 | 4.910 | 4.930 | 831,333 | +0.01(+0.20%) |
Oct 03, 2023 | 5.000 | 5.070 | 4.860 | 4.920 | 630,700 | -0.14(-2.77%) |
Oct 02, 2023 | 5.490 | 5.490 | 5.010 | 5.060 | 1,129,862 | -0.37(-6.81%) |
Sep 29, 2023 | 5.520 | 5.570 | 5.380 | 5.430 | 591,575 | +0.00(+0.00%) |
Sep 28, 2023 | 5.530 | 5.530 | 5.390 | 5.430 | 932,306 | -0.07(-1.27%) |
Sep 27, 2023 | 5.590 | 5.590 | 5.480 | 5.500 | 481,889 | -0.05(-0.90%) |
Sep 26, 2023 | 5.620 | 5.660 | 5.530 | 5.550 | 421,524 | -0.11(-1.94%) |
Sep 25, 2023 | 5.700 | 5.670 | 5.660 | 5.660 | 433,580 | -0.07(-1.22%) |
Sep 22, 2023 | 5.700 | 5.785 | 5.640 | 5.730 | 517,407 | +0.08(+1.42%) |
Sep 21, 2023 | 5.740 | 5.780 | 5.620 | 5.650 | 853,104 | -0.16(-2.75%) |
Sep 20, 2023 | 5.830 | 6.010 | 5.790 | 5.810 | 513,505 | +0.01(+0.17%) |
Sep 19, 2023 | 5.810 | 5.940 | 5.790 | 5.800 | 509,684 | -0.01(-0.17%) |
Sep 18, 2023 | 5.870 | 5.980 | 5.630 | 5.810 | 709,711 | -0.16(-2.68%) |
Sep 15, 2023 | 6.080 | 6.130 | 5.940 | 5.970 | 903,783 | -0.13(-2.13%) |
Sep 14, 2023 | 6.040 | 6.140 | 5.990 | 6.100 | 373,935 | +0.08(+1.33%) |
Sep 13, 2023 | 5.940 | 6.030 | 5.890 | 6.020 | 442,700 | +0.08(+1.35%) |
Sep 12, 2023 | 5.730 | 5.950 | 5.685 | 5.940 | 371,062 | +0.22(+3.85%) |
Sep 11, 2023 | 5.640 | 5.770 | 5.620 | 5.720 | 367,778 | +0.07(+1.24%) |
Sep 08, 2023 | 5.680 | 5.700 | 5.490 | 5.650 | 844,524 | +0.06(+1.07%) |
Sep 07, 2023 | 5.720 | 5.840 | 5.590 | 5.590 | 730,245 | -0.19(-3.29%) |
Sep 06, 2023 | 6.010 | 6.080 | 5.770 | 5.780 | 1,107,243 | -0.32(-5.25%) |
Sep 05, 2023 | 6.030 | 6.175 | 5.980 | 6.100 | 1,350,598 | +0.08(+1.33%) |
Sep 01, 2023 | 6.160 | 6.210 | 6.000 | 6.020 | 281,635 | -0.08(-1.31%) |
Aug 31, 2023 | 6.230 | 6.320 | 6.085 | 6.100 | 325,384 | -0.13(-2.09%) |
Aug 30, 2023 | 6.420 | 6.500 | 6.220 | 6.230 | 358,050 | -0.18(-2.81%) |
Aug 29, 2023 | 6.050 | 6.420 | 6.040 | 6.410 | 591,880 | +0.36(+5.95%) |
Aug 28, 2023 | 6.270 | 6.350 | 6.040 | 6.050 | 310,231 | -0.21(-3.35%) |
Aug 25, 2023 | 6.230 | 6.460 | 6.150 | 6.260 | 736,773 | +0.02(+0.32%) |
Aug 24, 2023 | 5.970 | 6.260 | 5.970 | 6.240 | 556,523 | +0.28(+4.70%) |
Aug 23, 2023 | 5.720 | 5.995 | 5.620 | 5.960 | 458,419 | +0.26(+4.56%) |
Aug 22, 2023 | 5.770 | 5.885 | 5.678 | 5.700 | 672,223 | -0.11(-1.89%) |
Aug 21, 2023 | 5.360 | 5.910 | 4.840 | 5.810 | 1,305,289 | -0.29(-4.75%) |
Aug 18, 2023 | 6.000 | 6.120 | 5.940 | 6.100 | 376,642 | +0.06(+0.99%) |
Aug 17, 2023 | 6.100 | 6.130 | 5.990 | 6.040 | 321,955 | -0.02(-0.33%) |
Aug 16, 2023 | 6.160 | 6.180 | 6.030 | 6.060 | 318,101 | -0.09(-1.46%) |
Aug 15, 2023 | 6.150 | 6.190 | 6.050 | 6.150 | 289,024 | -0.04(-0.65%) |
Aug 14, 2023 | 6.200 | 6.300 | 6.100 | 6.190 | 510,601 | +0.00(+0.00%) |
Aug 11, 2023 | 6.120 | 6.190 | 6.010 | 6.190 | 221,846 | +0.04(+0.65%) |
Aug 10, 2023 | 6.190 | 6.230 | 6.045 | 6.150 | 381,376 | +0.00(+0.00%) |
Aug 09, 2023 | 6.070 | 6.160 | 6.000 | 6.150 | 366,165 | +0.09(+1.49%) |
Aug 08, 2023 | 5.950 | 6.085 | 5.850 | 6.060 | 388,647 | +0.05(+0.83%) |
Aug 07, 2023 | 6.060 | 6.110 | 5.965 | 6.010 | 200,514 | -0.02(-0.33%) |
Aug 04, 2023 | 6.020 | 6.149 | 5.955 | 6.030 | 293,956 | +0.00(+0.00%) |
Aug 03, 2023 | 6.010 | 6.130 | 6.005 | 6.030 | 189,963 | -0.01(-0.17%) |
Aug 02, 2023 | 6.090 | 6.090 | 5.880 | 6.040 | 405,188 | -0.10(-1.63%) |
Aug 01, 2023 | 6.150 | 6.200 | 6.090 | 6.140 | 266,457 | -0.06(-0.97%) |
Jul 31, 2023 | 6.120 | 6.220 | 6.110 | 6.200 | 416,759 | +0.13(+2.14%) |
Jul 28, 2023 | 5.990 | 6.095 | 5.990 | 6.070 | 208,849 | +0.11(+1.85%) |
Jul 27, 2023 | 6.050 | 6.100 | 5.950 | 5.960 | 498,159 | -0.11(-1.81%) |
Jul 26, 2023 | 5.960 | 6.090 | 5.960 | 6.070 | 601,818 | +0.09(+1.51%) |
Jul 25, 2023 | 6.160 | 6.160 | 5.970 | 5.980 | 564,825 | -0.18(-2.92%) |
Jul 24, 2023 | 6.400 | 6.400 | 6.140 | 6.160 | 902,710 | -0.23(-3.60%) |
Jul 21, 2023 | 5.910 | 6.400 | 5.810 | 6.390 | 2,765,143 | +0.51(+8.67%) |
Jul 20, 2023 | 5.910 | 5.920 | 5.790 | 5.880 | 572,897 | -0.01(-0.17%) |
Jul 19, 2023 | 5.590 | 5.890 | 5.590 | 5.890 | 982,185 | +0.35(+6.32%) |
Jul 18, 2023 | 5.670 | 5.690 | 5.420 | 5.540 | 726,216 | -0.10(-1.77%) |
Jul 17, 2023 | 5.630 | 5.800 | 5.580 | 5.640 | 551,474 | -0.04(-0.70%) |
Jul 14, 2023 | 5.800 | 5.835 | 5.665 | 5.680 | 806,262 | -0.10(-1.73%) |
Jul 13, 2023 | 5.720 | 5.960 | 5.700 | 5.780 | 841,812 | +0.10(+1.76%) |
Jul 12, 2023 | 5.500 | 5.710 | 5.500 | 5.680 | 707,165 | +0.10(+1.79%) |
Jul 11, 2023 | 5.650 | 5.680 | 5.530 | 5.580 | 595,112 | -0.04(-0.71%) |
Jul 10, 2023 | 5.530 | 5.660 | 5.500 | 5.620 | 408,366 | +0.10(+1.81%) |
Jul 07, 2023 | 5.430 | 5.595 | 5.410 | 5.520 | 486,674 | +0.09(+1.66%) |
Jul 06, 2023 | 5.620 | 5.650 | 5.320 | 5.430 | 1,073,310 | -0.28(-4.90%) |
Jul 05, 2023 | 5.610 | 5.770 | 5.410 | 5.710 | 611,343 | +0.10(+1.78%) |
Jul 03, 2023 | 5.470 | 5.660 | 5.440 | 5.610 | 292,210 | +0.13(+2.37%) |
Jun 30, 2023 | 5.480 | 5.510 | 5.330 | 5.480 | 722,584 | +0.06(+1.11%) |
Jun 29, 2023 | 5.220 | 5.485 | 5.160 | 5.420 | 1,555,075 | +0.18(+3.44%) |
Jun 28, 2023 | 5.360 | 5.360 | 5.215 | 5.240 | 275,352 | -0.13(-2.42%) |
Jun 27, 2023 | 5.430 | 5.455 | 5.300 | 5.370 | 789,368 | -0.07(-1.29%) |
Jun 26, 2023 | 5.480 | 5.510 | 5.423 | 5.440 | 433,143 | -0.05(-0.91%) |
Jun 23, 2023 | 5.510 | 5.560 | 5.410 | 5.490 | 608,022 | -0.06(-1.08%) |
Jun 22, 2023 | 5.600 | 5.690 | 5.530 | 5.550 | 423,431 | -0.06(-1.07%) |
Jun 21, 2023 | 5.600 | 5.650 | 5.550 | 5.610 | 347,259 | -0.01(-0.18%) |
Jun 20, 2023 | 5.920 | 5.920 | 5.520 | 5.620 | 778,335 | -0.29(-4.91%) |
Jun 16, 2023 | 5.970 | 6.215 | 5.860 | 5.910 | 3,524,239 | +0.05(+0.85%) |
Jun 15, 2023 | 5.700 | 5.850 | 5.590 | 5.860 | 1,419,604 | +0.18(+3.17%) |
Jun 14, 2023 | 5.560 | 5.680 | 5.555 | 5.680 | 837,610 | +0.13(+2.34%) |
Jun 13, 2023 | 5.700 | 5.739 | 5.425 | 5.550 | 1,012,045 | -0.13(-2.29%) |
Jun 12, 2023 | 5.600 | 5.690 | 5.505 | 5.680 | 737,196 | +0.08(+1.43%) |
Jun 09, 2023 | 5.670 | 5.705 | 5.600 | 5.600 | 759,747 | -0.07(-1.23%) |
Jun 08, 2023 | 5.560 | 5.670 | 5.360 | 5.670 | 785,276 | +0.07(+1.25%) |
Jun 07, 2023 | 5.700 | 5.850 | 5.330 | 5.600 | 1,339,031 | +0.06(+1.08%) |
Jun 06, 2023 | 5.300 | 5.595 | 5.300 | 5.540 | 798,337 | +0.29(+5.52%) |
Jun 05, 2023 | 5.480 | 5.630 | 5.110 | 5.250 | 1,135,711 | -0.26(-4.72%) |
Jun 02, 2023 | 5.440 | 5.525 | 5.420 | 5.510 | 765,992 | +0.12(+2.23%) |