Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 9.240 | 9.300 | 9.050 | 9.080 | 6,144 | -0.16(-1.73%) |
May 21, 2024 | 9.090 | 9.250 | 9.090 | 9.240 | 3,417 | +0.09(+0.98%) |
May 20, 2024 | 9.100 | 9.378 | 9.050 | 9.150 | 4,528 | +0.14(+1.52%) |
May 17, 2024 | 9.290 | 9.290 | 8.660 | 9.013 | 8,057 | -0.24(-2.57%) |
May 16, 2024 | 9.300 | 9.311 | 9.080 | 9.250 | 3,350 | +0.05(+0.59%) |
May 15, 2024 | 9.450 | 9.450 | 9.196 | 9.196 | 6,556 | -0.29(-3.02%) |
May 14, 2024 | 9.525 | 9.525 | 9.450 | 9.483 | 3,414 | +0.00(+0.00%) |
May 13, 2024 | 9.265 | 9.490 | 9.265 | 9.483 | 985 | +0.15(+1.58%) |
May 10, 2024 | 9.436 | 9.450 | 9.240 | 9.335 | 1,424 | +0.02(+0.18%) |
May 09, 2024 | 9.000 | 9.480 | 9.000 | 9.318 | 676 | +0.01(+0.14%) |
May 08, 2024 | 9.360 | 9.367 | 9.200 | 9.305 | 2,591 | -0.19(-1.95%) |
May 07, 2024 | 9.500 | 9.500 | 9.300 | 9.490 | 6,737 | -0.01(-0.11%) |
May 06, 2024 | 9.270 | 9.500 | 9.230 | 9.500 | 7,239 | +0.12(+1.27%) |
May 03, 2024 | 9.490 | 9.490 | 9.250 | 9.381 | 3,462 | +0.13(+1.42%) |
May 02, 2024 | 9.350 | 9.350 | 9.250 | 9.250 | 1,173 | -0.02(-0.22%) |
May 01, 2024 | 9.270 | 9.290 | 9.270 | 9.270 | 1,080 | -0.03(-0.32%) |
Apr 30, 2024 | 9.200 | 9.458 | 9.200 | 9.300 | 2,394 | -0.10(-1.06%) |
Apr 29, 2024 | 9.310 | 9.400 | 9.300 | 9.400 | 3,694 | +0.10(+1.08%) |
Apr 26, 2024 | 9.400 | 9.400 | 9.300 | 9.300 | 1,423 | -0.10(-1.06%) |
Apr 25, 2024 | 9.380 | 9.400 | 9.327 | 9.400 | 1,094 | -0.15(-1.60%) |
Apr 24, 2024 | 9.350 | 9.600 | 9.127 | 9.553 | 4,303 | +0.15(+1.63%) |
Apr 23, 2024 | 9.490 | 9.600 | 9.300 | 9.400 | 909 | +0.01(+0.11%) |
Apr 22, 2024 | 9.350 | 9.400 | 9.200 | 9.390 | 5,206 | +0.59(+6.70%) |
Apr 19, 2024 | 9.430 | 9.450 | 8.740 | 8.800 | 15,171 | -0.70(-7.37%) |
Apr 18, 2024 | 9.450 | 9.575 | 9.450 | 9.500 | 1,769 | -0.01(-0.11%) |
Apr 17, 2024 | 9.610 | 9.610 | 9.500 | 9.510 | 2,309 | -0.12(-1.19%) |
Apr 16, 2024 | 9.500 | 10.00 | 9.500 | 9.625 | 6,505 | +0.31(+3.38%) |
Apr 15, 2024 | 9.730 | 10.000 | 9.310 | 9.310 | 4,837 | -0.21(-2.21%) |
Apr 12, 2024 | 9.670 | 9.910 | 9.470 | 9.520 | 3,649 | -0.60(-5.93%) |
Apr 11, 2024 | 10.20 | 10.20 | 10.05 | 10.12 | 10,647 | +0.02(+0.20%) |
Apr 10, 2024 | 10.00 | 10.20 | 10.00 | 10.10 | 7,599 | -0.10(-0.98%) |
Apr 09, 2024 | 10.21 | 10.21 | 10.03 | 10.20 | 11,007 | -0.10(-0.97%) |
Apr 08, 2024 | 10.35 | 10.35 | 10.20 | 10.30 | 11,365 | +0.06(+0.59%) |
Apr 05, 2024 | 10.20 | 10.25 | 10.20 | 10.24 | 5,561 | +0.04(+0.39%) |
Apr 04, 2024 | 10.25 | 10.28 | 10.20 | 10.20 | 8,729 | +0.18(+1.80%) |
Apr 03, 2024 | 10.19 | 10.48 | 10.02 | 10.02 | 6,784 | +0.07(+0.70%) |
Apr 02, 2024 | 9.950 | 10.10 | 9.950 | 9.950 | 2,549 | -0.05(-0.50%) |
Apr 01, 2024 | 9.950 | 10.11 | 9.950 | 10.00 | 1,085 | -0.12(-1.19%) |
Mar 28, 2024 | 10.29 | 10.40 | 10.12 | 10.12 | 811 | +0.02(+0.20%) |
Mar 27, 2024 | 10.20 | 10.47 | 10.05 | 10.10 | 3,642 | +0.00(+0.00%) |
Mar 26, 2024 | 10.18 | 10.24 | 9.900 | 10.10 | 7,368 | -0.15(-1.46%) |
Mar 25, 2024 | 10.50 | 10.50 | 10.25 | 10.25 | 3,505 | -0.01(-0.13%) |
Mar 22, 2024 | 10.05 | 10.29 | 9.900 | 10.26 | 10,114 | +0.15(+1.51%) |
Mar 21, 2024 | 9.980 | 10.11 | 9.900 | 10.11 | 12,767 | +0.26(+2.64%) |
Mar 20, 2024 | 9.800 | 9.850 | 9.750 | 9.850 | 5,441 | +0.19(+1.97%) |
Mar 19, 2024 | 9.900 | 10.00 | 9.660 | 9.660 | 5,543 | -0.24(-2.42%) |
Mar 18, 2024 | 10.00 | 10.20 | 9.900 | 9.900 | 8,556 | +0.05(+0.51%) |
Mar 15, 2024 | 9.900 | 10.32 | 9.850 | 9.850 | 20,448 | -0.07(-0.71%) |
Mar 14, 2024 | 10.00 | 10.16 | 9.510 | 9.920 | 12,723 | -0.22(-2.17%) |
Mar 13, 2024 | 9.880 | 10.14 | 9.880 | 10.14 | 765 | -0.01(-0.10%) |
Mar 12, 2024 | 10.18 | 10.25 | 9.800 | 10.15 | 8,840 | +0.00(+0.00%) |
Mar 11, 2024 | 10.37 | 10.52 | 10.04 | 10.15 | 8,672 | -0.30(-2.87%) |
Mar 08, 2024 | 10.49 | 10.49 | 10.31 | 10.45 | 11,177 | -0.04(-0.38%) |
Mar 07, 2024 | 10.25 | 10.49 | 10.22 | 10.49 | 1,037 | +0.31(+3.05%) |
Mar 06, 2024 | 10.03 | 10.24 | 10.01 | 10.18 | 2,498 | +0.30(+3.04%) |
Mar 05, 2024 | 10.20 | 10.49 | 9.880 | 9.880 | 2,837 | -0.13(-1.30%) |
Mar 04, 2024 | 10.00 | 10.38 | 9.850 | 10.01 | 23,989 | +0.14(+1.42%) |
Mar 01, 2024 | 9.890 | 10.00 | 9.870 | 9.870 | 7,184 | -0.02(-0.20%) |
Feb 29, 2024 | 9.990 | 10.00 | 9.660 | 9.890 | 10,195 | -0.11(-1.10%) |
Feb 28, 2024 | 9.655 | 10.00 | 9.655 | 10.00 | 13,726 | +0.22(+2.25%) |
Feb 27, 2024 | 9.650 | 9.780 | 9.570 | 9.780 | 12,168 | +0.18(+1.87%) |
Feb 26, 2024 | 9.450 | 9.600 | 9.450 | 9.600 | 5,783 | -0.10(-1.03%) |
Feb 23, 2024 | 9.746 | 9.746 | 9.660 | 9.700 | 2,275 | +0.07(+0.78%) |
Feb 22, 2024 | 9.880 | 9.890 | 9.578 | 9.625 | 3,654 | +0.18(+1.85%) |
Feb 21, 2024 | 9.540 | 9.690 | 9.450 | 9.450 | 2,300 | -0.24(-2.48%) |
Feb 20, 2024 | 9.760 | 9.820 | 9.690 | 9.690 | 2,038 | -0.06(-0.62%) |
Feb 16, 2024 | 10.00 | 10.06 | 9.710 | 9.750 | 7,932 | +0.04(+0.41%) |
Feb 15, 2024 | 9.970 | 10.06 | 9.680 | 9.710 | 22,344 | -0.22(-2.22%) |
Feb 14, 2024 | 9.000 | 10.00 | 8.800 | 9.930 | 32,208 | +0.98(+10.95%) |
Feb 13, 2024 | 8.950 | 8.990 | 8.770 | 8.950 | 14,578 | -0.04(-0.44%) |
Feb 12, 2024 | 9.000 | 9.000 | 8.950 | 8.990 | 74,099 | +0.00(+0.00%) |
Feb 09, 2024 | 9.230 | 9.280 | 8.948 | 8.990 | 34,255 | -0.01(-0.11%) |
Feb 08, 2024 | 9.000 | 9.175 | 8.950 | 9.000 | 46,768 | +0.00(+0.00%) |
Feb 07, 2024 | 8.990 | 9.000 | 8.950 | 9.000 | 11,123 | +0.02(+0.22%) |
Feb 06, 2024 | 8.990 | 8.990 | 8.980 | 8.980 | 632 | +0.01(+0.11%) |
Feb 05, 2024 | 8.920 | 8.990 | 8.915 | 8.970 | 9,889 | -0.03(-0.30%) |
Feb 02, 2024 | 8.915 | 9.000 | 8.900 | 8.997 | 27,165 | +0.16(+1.77%) |
Feb 01, 2024 | 8.990 | 8.990 | 8.530 | 8.840 | 6,334 | +0.31(+3.63%) |
Jan 31, 2024 | 8.680 | 9.000 | 8.510 | 8.530 | 24,302 | -0.07(-0.81%) |
Jan 30, 2024 | 8.690 | 9.000 | 8.500 | 8.600 | 9,616 | -0.22(-2.46%) |
Jan 29, 2024 | 9.239 | 10.48 | 8.817 | 8.817 | 16,631 | -0.39(-4.22%) |
Jan 26, 2024 | 9.030 | 9.950 | 8.900 | 9.205 | 13,577 | +0.12(+1.27%) |
Jan 25, 2024 | 9.200 | 9.200 | 9.090 | 9.090 | 1,276 | -0.11(-1.20%) |
Jan 24, 2024 | 9.500 | 9.500 | 9.200 | 9.200 | 3,744 | -0.31(-3.26%) |
Jan 23, 2024 | 9.520 | 9.520 | 9.510 | 9.510 | 894 | +0.03(+0.32%) |
Jan 22, 2024 | 10.08 | 10.08 | 9.480 | 9.480 | 5,657 | -0.04(-0.44%) |
Jan 19, 2024 | 9.720 | 10.00 | 9.522 | 9.522 | 9,466 | -0.01(-0.08%) |
Jan 18, 2024 | 9.750 | 9.755 | 9.500 | 9.530 | 2,564 | +0.00(+0.00%) |
Jan 17, 2024 | 9.730 | 9.730 | 9.460 | 9.530 | 6,267 | -0.22(-2.26%) |
Jan 16, 2024 | 10.00 | 10.00 | 9.550 | 9.750 | 3,852 | -0.15(-1.56%) |
Jan 12, 2024 | 10.75 | 10.75 | 9.550 | 9.905 | 12,469 | -1.00(-9.13%) |
Jan 11, 2024 | 11.01 | 11.60 | 10.57 | 10.90 | 9,394 | -0.40(-3.54%) |
Jan 10, 2024 | 11.56 | 11.56 | 11.00 | 11.30 | 10,228 | -0.12(-1.05%) |
Jan 09, 2024 | 11.83 | 11.83 | 11.00 | 11.42 | 9,765 | -0.40(-3.38%) |
Jan 08, 2024 | 11.17 | 11.82 | 11.17 | 11.82 | 5,222 | +0.38(+3.32%) |
Jan 05, 2024 | 10.80 | 11.47 | 10.79 | 11.44 | 4,900 | +0.62(+5.73%) |
Jan 04, 2024 | 10.50 | 10.88 | 10.50 | 10.82 | 10,587 | +0.61(+5.97%) |
Jan 03, 2024 | 10.81 | 10.88 | 10.00 | 10.21 | 9,848 | -0.76(-6.92%) |
Jan 02, 2024 | 10.97 | 10.97 | 10.88 | 10.97 | 1,621 | +0.31(+2.91%) |
Dec 29, 2023 | 10.80 | 10.88 | 10.61 | 10.66 | 3,526 | -0.32(-2.91%) |
Dec 28, 2023 | 11.14 | 11.25 | 10.98 | 10.98 | 10,070 | -0.02(-0.18%) |
Dec 27, 2023 | 10.02 | 11.20 | 10.02 | 11.00 | 30,760 | +1.02(+10.22%) |
Dec 26, 2023 | 10.02 | 10.30 | 9.980 | 9.980 | 29,695 | -0.02(-0.20%) |
Dec 22, 2023 | 9.660 | 10.02 | 9.660 | 10.00 | 10,327 | +0.25(+2.56%) |
Dec 21, 2023 | 9.228 | 9.750 | 9.228 | 9.750 | 2,910 | +0.19(+1.99%) |
Dec 20, 2023 | 9.850 | 9.850 | 9.220 | 9.560 | 4,916 | -0.04(-0.42%) |
Dec 19, 2023 | 9.370 | 10.02 | 9.250 | 9.600 | 16,111 | +0.20(+2.13%) |
Dec 18, 2023 | 9.398 | 9.400 | 9.200 | 9.400 | 1,986 | +0.15(+1.62%) |
Dec 15, 2023 | 9.200 | 9.250 | 9.040 | 9.250 | 6,009 | +0.05(+0.59%) |
Dec 14, 2023 | 9.250 | 9.250 | 8.780 | 9.196 | 20,273 | +0.11(+1.16%) |
Dec 13, 2023 | 8.600 | 9.471 | 8.600 | 9.090 | 7,845 | +0.35(+3.95%) |
Dec 12, 2023 | 8.400 | 9.000 | 8.250 | 8.745 | 12,357 | +0.74(+9.31%) |
Dec 11, 2023 | 8.750 | 8.750 | 8.000 | 8.000 | 8,687 | -0.75(-8.57%) |
Dec 08, 2023 | 8.700 | 9.120 | 8.700 | 8.750 | 11,980 | +0.30(+3.55%) |
Dec 07, 2023 | 8.470 | 9.320 | 8.242 | 8.450 | 13,770 | +0.25(+3.05%) |
Dec 06, 2023 | 8.400 | 8.400 | 8.100 | 8.200 | 9,549 | +0.10(+1.24%) |
Dec 05, 2023 | 7.600 | 8.380 | 7.480 | 8.100 | 9,776 | +0.62(+8.36%) |
Dec 04, 2023 | 7.500 | 8.061 | 7.250 | 7.475 | 6,813 | +0.35(+4.91%) |
Dec 01, 2023 | 7.050 | 7.400 | 7.050 | 7.125 | 8,626 | +0.08(+1.21%) |
Nov 30, 2023 | 7.200 | 7.250 | 7.000 | 7.040 | 5,432 | -0.16(-2.22%) |
Nov 29, 2023 | 7.270 | 7.270 | 7.200 | 7.200 | 1,980 | -0.11(-1.50%) |
Nov 28, 2023 | 7.449 | 7.449 | 7.310 | 7.310 | 1,181 | -0.04(-0.54%) |
Nov 27, 2023 | 7.350 | 7.350 | 7.350 | 7.350 | 1,818 | +0.10(+1.38%) |
Nov 24, 2023 | 7.190 | 7.250 | 7.190 | 7.250 | 700 | +0.25(+3.57%) |
Nov 22, 2023 | 7.300 | 7.300 | 6.870 | 7.000 | 6,977 | -0.30(-4.11%) |
Nov 21, 2023 | 7.060 | 7.300 | 7.050 | 7.300 | 2,519 | +0.02(+0.27%) |
Nov 20, 2023 | 7.510 | 7.520 | 7.210 | 7.280 | 3,377 | -0.22(-2.93%) |
Nov 17, 2023 | 7.900 | 8.000 | 7.500 | 7.500 | 3,914 | -0.51(-6.37%) |
Nov 16, 2023 | 7.820 | 8.050 | 7.500 | 8.010 | 16,478 | +0.44(+5.81%) |
Nov 15, 2023 | 7.000 | 7.800 | 6.990 | 7.570 | 13,907 | +0.60(+8.61%) |
Nov 14, 2023 | 7.000 | 7.000 | 6.700 | 6.970 | 1,122 | +0.06(+0.87%) |
Nov 13, 2023 | 6.800 | 7.281 | 6.800 | 6.910 | 3,601 | -0.14(-1.99%) |
Nov 10, 2023 | 7.107 | 7.107 | 7.050 | 7.050 | 1,039 | -0.25(-3.42%) |
Nov 09, 2023 | 7.530 | 7.590 | 7.300 | 7.300 | 1,967 | -0.25(-3.31%) |
Nov 08, 2023 | 8.250 | 8.350 | 7.545 | 7.550 | 18,257 | -0.59(-7.25%) |
Nov 07, 2023 | 6.860 | 8.140 | 6.850 | 8.140 | 10,538 | +1.55(+23.43%) |
Nov 06, 2023 | 6.780 | 6.912 | 6.595 | 6.595 | 14,822 | +0.17(+2.65%) |
Nov 03, 2023 | 6.000 | 6.570 | 6.000 | 6.425 | 33,514 | +0.21(+3.43%) |
Nov 02, 2023 | 6.050 | 6.290 | 6.050 | 6.212 | 12,442 | +0.25(+4.11%) |
Nov 01, 2023 | 6.000 | 6.000 | 5.885 | 5.967 | 2,585 | +0.13(+2.17%) |
Oct 31, 2023 | 6.310 | 6.371 | 5.840 | 5.840 | 4,520 | +0.08(+1.32%) |
Oct 30, 2023 | 5.990 | 6.370 | 5.596 | 5.764 | 4,040 | -0.04(-0.62%) |
Oct 27, 2023 | 5.800 | 5.800 | 5.790 | 5.800 | 655 | +0.05(+0.87%) |
Oct 26, 2023 | 5.990 | 5.990 | 5.750 | 5.750 | 911 | +0.01(+0.17%) |
Oct 25, 2023 | 6.030 | 6.143 | 5.700 | 5.740 | 15,545 | -0.45(-7.27%) |
Oct 24, 2023 | 6.220 | 6.370 | 5.900 | 6.190 | 8,760 | +0.02(+0.32%) |
Oct 23, 2023 | 5.450 | 6.170 | 5.360 | 6.170 | 7,394 | +0.67(+12.18%) |
Oct 20, 2023 | 5.500 | 5.500 | 5.370 | 5.500 | 1,807 | +0.05(+0.92%) |
Oct 19, 2023 | 5.460 | 5.500 | 5.450 | 5.450 | 11,920 | -0.01(-0.18%) |
Oct 18, 2023 | 5.720 | 6.000 | 5.460 | 5.460 | 13,046 | -0.76(-12.22%) |
Oct 17, 2023 | 6.220 | 6.220 | 6.220 | 6.220 | 356 | -0.01(-0.10%) |
Oct 16, 2023 | 6.400 | 6.400 | 6.040 | 6.226 | 5,065 | +0.30(+5.00%) |
Oct 13, 2023 | 5.730 | 6.120 | 5.461 | 5.930 | 11,458 | -0.15(-2.47%) |
Oct 12, 2023 | 5.500 | 6.525 | 5.500 | 6.080 | 18,990 | -0.57(-8.57%) |
Oct 11, 2023 | 6.580 | 6.650 | 6.400 | 6.650 | 10,970 | +0.18(+2.78%) |
Oct 10, 2023 | 6.360 | 6.800 | 6.353 | 6.470 | 12,419 | +0.25(+4.02%) |
Oct 09, 2023 | 6.554 | 6.554 | 6.220 | 6.220 | 1,166 | -0.24(-3.72%) |
Oct 06, 2023 | 6.550 | 6.600 | 6.460 | 6.460 | 9,078 | +0.05(+0.78%) |
Oct 05, 2023 | 6.600 | 6.600 | 6.410 | 6.410 | 1,691 | +0.01(+0.16%) |
Oct 04, 2023 | 6.600 | 6.600 | 6.110 | 6.400 | 5,544 | -0.05(-0.73%) |
Oct 03, 2023 | 6.340 | 6.447 | 6.020 | 6.447 | 6,417 | +0.10(+1.51%) |
Oct 02, 2023 | 6.390 | 6.580 | 6.170 | 6.351 | 6,104 | +0.05(+0.81%) |
Sep 29, 2023 | 6.050 | 6.490 | 6.050 | 6.300 | 3,223 | +0.29(+4.83%) |
Sep 28, 2023 | 6.330 | 6.400 | 6.010 | 6.010 | 7,329 | +0.01(+0.16%) |
Sep 27, 2023 | 6.380 | 6.590 | 6.000 | 6.000 | 9,057 | -0.20(-3.22%) |
Sep 26, 2023 | 6.650 | 6.650 | 6.200 | 6.200 | 3,107 | -0.22(-3.43%) |
Sep 25, 2023 | 6.430 | 6.420 | 6.400 | 6.420 | 7,608 | -0.24(-3.60%) |
Sep 22, 2023 | 6.900 | 6.900 | 6.660 | 6.660 | 4,233 | +0.05(+0.76%) |
Sep 21, 2023 | 6.800 | 6.800 | 6.454 | 6.610 | 3,617 | +0.01(+0.15%) |
Sep 20, 2023 | 6.600 | 6.680 | 6.550 | 6.600 | 6,408 | +0.00(+0.00%) |
Sep 19, 2023 | 6.500 | 6.600 | 6.500 | 6.600 | 5,348 | +0.19(+2.96%) |
Sep 18, 2023 | 6.600 | 6.600 | 6.410 | 6.410 | 7,092 | +0.05(+0.79%) |
Sep 15, 2023 | 6.290 | 6.450 | 6.262 | 6.360 | 16,931 | +0.11(+1.76%) |
Sep 14, 2023 | 6.140 | 6.250 | 6.070 | 6.250 | 4,123 | -0.02(-0.32%) |
Sep 13, 2023 | 5.800 | 6.270 | 5.780 | 6.270 | 15,581 | +0.57(+10.00%) |
Sep 12, 2023 | 5.560 | 5.700 | 5.550 | 5.700 | 8,206 | +0.18(+3.26%) |
Sep 11, 2023 | 5.452 | 5.520 | 5.452 | 5.520 | 7,378 | +0.04(+0.73%) |
Sep 08, 2023 | 5.430 | 5.490 | 5.430 | 5.480 | 2,362 | +0.18(+3.39%) |
Sep 07, 2023 | 5.470 | 5.500 | 5.300 | 5.300 | 7,835 | +0.00(+0.00%) |
Sep 06, 2023 | 5.200 | 5.400 | 5.200 | 5.300 | 3,834 | -0.19(-3.45%) |
Sep 05, 2023 | 5.153 | 5.490 | 5.153 | 5.490 | 1,548 | +0.03(+0.49%) |
Sep 01, 2023 | 5.300 | 5.463 | 5.130 | 5.463 | 4,583 | +0.06(+1.17%) |
Aug 31, 2023 | 5.400 | 5.400 | 5.400 | 5.400 | 732 | +0.00(+0.00%) |
Aug 30, 2023 | 5.480 | 5.480 | 5.400 | 5.400 | 767 | +0.01(+0.09%) |
Aug 29, 2023 | 5.443 | 5.460 | 5.395 | 5.395 | 3,488 | -0.05(-0.83%) |
Aug 28, 2023 | 5.460 | 5.460 | 5.390 | 5.440 | 2,054 | -0.03(-0.55%) |
Aug 25, 2023 | 5.026 | 5.470 | 5.026 | 5.470 | 6,103 | +0.13(+2.44%) |
Aug 24, 2023 | 5.370 | 5.391 | 5.000 | 5.340 | 20,880 | -0.26(-4.64%) |
Aug 23, 2023 | 5.500 | 5.600 | 5.401 | 5.600 | 9,831 | +0.10(+1.82%) |
Aug 22, 2023 | 5.480 | 5.500 | 5.430 | 5.500 | 2,120 | +0.02(+0.36%) |
Aug 21, 2023 | 5.460 | 5.480 | 5.380 | 5.480 | 3,476 | +0.12(+2.24%) |
Aug 18, 2023 | 5.450 | 5.500 | 5.250 | 5.360 | 10,775 | -0.10(-1.83%) |
Aug 17, 2023 | 5.480 | 5.530 | 5.420 | 5.460 | 18,941 | +0.01(+0.18%) |
Aug 16, 2023 | 5.454 | 5.454 | 5.450 | 5.450 | 2,193 | -0.01(-0.18%) |
Aug 15, 2023 | 5.440 | 5.460 | 5.362 | 5.460 | 12,486 | +0.01(+0.18%) |
Aug 14, 2023 | 5.500 | 5.500 | 5.240 | 5.450 | 4,616 | +0.10(+1.87%) |
Aug 11, 2023 | 5.360 | 5.500 | 5.200 | 5.350 | 14,588 | +0.20(+3.92%) |
Aug 10, 2023 | 5.560 | 5.560 | 5.148 | 5.148 | 8,055 | -0.42(-7.57%) |
Aug 09, 2023 | 5.570 | 5.570 | 5.486 | 5.570 | 2,306 | +0.06(+1.09%) |
Aug 08, 2023 | 5.450 | 5.590 | 5.432 | 5.510 | 4,418 | +0.01(+0.18%) |
Aug 07, 2023 | 5.650 | 5.650 | 5.470 | 5.500 | 10,865 | +0.05(+0.92%) |
Aug 04, 2023 | 5.500 | 5.520 | 5.430 | 5.450 | 12,603 | -0.05(-0.91%) |
Aug 03, 2023 | 5.570 | 5.570 | 5.420 | 5.500 | 8,816 | +0.08(+1.48%) |
Aug 02, 2023 | 5.600 | 5.600 | 5.420 | 5.420 | 6,820 | -0.08(-1.45%) |
Aug 01, 2023 | 5.590 | 5.600 | 5.460 | 5.500 | 6,421 | +0.03(+0.46%) |
Jul 31, 2023 | 5.500 | 5.600 | 5.475 | 5.475 | 3,255 | +0.12(+2.34%) |
Jul 28, 2023 | 5.350 | 5.350 | 5.350 | 5.350 | 5,374 | +0.06(+1.13%) |
Jul 27, 2023 | 5.290 | 5.500 | 5.290 | 5.290 | 3,191 | +0.04(+0.76%) |
Jul 26, 2023 | 5.250 | 5.250 | 5.200 | 5.250 | 1,894 | -0.15(-2.78%) |
Jul 25, 2023 | 5.150 | 5.500 | 5.150 | 5.400 | 4,009 | +0.24(+4.65%) |
Jul 24, 2023 | 5.170 | 5.190 | 5.110 | 5.160 | 3,868 | -0.04(-0.77%) |
Jul 21, 2023 | 5.170 | 5.500 | 5.050 | 5.200 | 8,352 | +0.03(+0.58%) |
Jul 20, 2023 | 5.200 | 5.350 | 5.085 | 5.170 | 20,311 | -0.13(-2.45%) |
Jul 19, 2023 | 5.400 | 5.400 | 5.000 | 5.300 | 54,614 | -0.28(-5.02%) |
Jul 18, 2023 | 5.600 | 5.650 | 5.550 | 5.580 | 12,233 | +0.04(+0.71%) |
Jul 17, 2023 | 5.930 | 5.930 | 5.420 | 5.541 | 15,886 | -0.40(-6.72%) |
Jul 14, 2023 | 6.200 | 6.260 | 5.900 | 5.940 | 26,202 | -0.29(-4.65%) |
Jul 13, 2023 | 6.520 | 6.760 | 5.960 | 6.230 | 87,307 | -0.52(-7.70%) |
Jul 12, 2023 | 6.400 | 6.750 | 6.340 | 6.750 | 43,938 | +0.50(+8.00%) |
Jul 11, 2023 | 6.200 | 6.600 | 6.200 | 6.250 | 30,408 | +0.05(+0.81%) |
Jul 10, 2023 | 5.890 | 6.256 | 5.800 | 6.200 | 56,069 | +0.42(+7.27%) |
Jul 07, 2023 | 5.190 | 5.999 | 5.100 | 5.780 | 76,600 | +0.68(+13.33%) |
Jul 06, 2023 | 5.030 | 5.110 | 4.840 | 5.100 | 26,154 | +0.07(+1.39%) |
Jul 05, 2023 | 5.000 | 5.200 | 5.000 | 5.030 | 6,743 | -0.07(-1.37%) |
Jul 03, 2023 | 5.000 | 5.100 | 4.950 | 5.100 | 3,999 | +0.10(+2.00%) |
Jun 30, 2023 | 5.070 | 5.070 | 4.950 | 5.000 | 4,900 | -0.07(-1.38%) |
Jun 29, 2023 | 5.200 | 5.240 | 5.070 | 5.070 | 4,439 | -0.02(-0.39%) |
Jun 28, 2023 | 5.020 | 5.190 | 4.880 | 5.090 | 16,298 | +0.10(+2.00%) |
Jun 27, 2023 | 4.770 | 5.000 | 4.770 | 4.990 | 4,582 | +0.20(+4.18%) |
Jun 26, 2023 | 4.750 | 5.000 | 4.750 | 4.790 | 8,172 | +0.03(+0.63%) |
Jun 23, 2023 | 4.570 | 5.000 | 4.500 | 4.760 | 15,533 | +0.01(+0.21%) |
Jun 22, 2023 | 4.830 | 4.830 | 4.750 | 4.750 | 3,841 | -0.15(-3.06%) |
Jun 21, 2023 | 4.670 | 5.300 | 4.586 | 4.900 | 9,915 | +0.23(+4.93%) |
Jun 20, 2023 | 4.660 | 4.970 | 4.600 | 4.670 | 5,020 | +0.00(+0.00%) |
Jun 16, 2023 | 4.500 | 4.680 | 4.400 | 4.670 | 9,918 | +0.18(+4.01%) |
Jun 15, 2023 | 4.490 | 4.490 | 4.490 | 4.490 | 1,078 | +0.17(+3.94%) |
Jun 14, 2023 | 4.010 | 4.500 | 3.990 | 4.320 | 6,927 | +0.42(+10.77%) |
Jun 13, 2023 | 4.100 | 4.100 | 3.900 | 3.900 | 14,355 | -0.20(-4.88%) |
Jun 12, 2023 | 4.480 | 4.480 | 4.100 | 4.100 | 1,348 | -0.15(-3.53%) |
Jun 09, 2023 | 4.200 | 4.250 | 4.140 | 4.250 | 1,046 | +0.21(+5.11%) |
Jun 08, 2023 | 4.010 | 4.050 | 4.000 | 4.043 | 3,304 | +0.03(+0.83%) |
Jun 07, 2023 | 4.270 | 4.270 | 4.000 | 4.010 | 5,853 | -0.27(-6.31%) |
Jun 06, 2023 | 3.940 | 4.500 | 3.780 | 4.280 | 12,972 | +0.34(+8.63%) |
Jun 05, 2023 | 4.480 | 4.590 | 3.900 | 3.940 | 33,004 | -0.46(-10.45%) |
Jun 02, 2023 | 4.550 | 4.560 | 4.330 | 4.400 | 31,622 | -0.25(-5.38%) |