Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 5.830 | 6.020 | 5.700 | 5.700 | 4,283 | +0.01(+0.18%) |
May 30, 2024 | 5.820 | 5.820 | 5.609 | 5.690 | 6,777 | +0.04(+0.71%) |
May 29, 2024 | 5.900 | 5.980 | 5.620 | 5.650 | 11,421 | -0.25(-4.24%) |
May 28, 2024 | 6.040 | 6.080 | 5.855 | 5.900 | 8,330 | -0.09(-1.50%) |
May 24, 2024 | 6.030 | 6.050 | 5.960 | 5.990 | 31,275 | -0.02(-0.33%) |
May 23, 2024 | 5.930 | 6.010 | 5.871 | 6.010 | 40,022 | +0.01(+0.17%) |
May 22, 2024 | 5.900 | 6.000 | 5.900 | 6.000 | 13,327 | +0.05(+0.84%) |
May 21, 2024 | 5.930 | 6.050 | 5.850 | 5.950 | 49,985 | -0.02(-0.42%) |
May 20, 2024 | 5.900 | 6.000 | 5.730 | 5.975 | 100,398 | +0.11(+1.96%) |
May 17, 2024 | 5.930 | 5.950 | 5.860 | 5.860 | 3,411 | +0.01(+0.17%) |
May 16, 2024 | 5.850 | 5.940 | 5.800 | 5.850 | 39,747 | +0.05(+0.86%) |
May 15, 2024 | 5.730 | 5.810 | 5.690 | 5.800 | 61,439 | +0.11(+1.93%) |
May 14, 2024 | 5.720 | 5.720 | 5.576 | 5.690 | 48,653 | +0.10(+1.79%) |
May 13, 2024 | 5.670 | 5.670 | 5.540 | 5.590 | 9,274 | +0.04(+0.72%) |
May 10, 2024 | 5.590 | 5.660 | 5.490 | 5.550 | 12,540 | -0.09(-1.60%) |
May 09, 2024 | 5.590 | 5.640 | 5.580 | 5.640 | 2,854 | +0.00(+0.00%) |
May 08, 2024 | 5.460 | 5.650 | 5.420 | 5.640 | 14,191 | +0.15(+2.73%) |
May 07, 2024 | 5.690 | 5.690 | 5.450 | 5.490 | 8,612 | -0.13(-2.31%) |
May 06, 2024 | 5.450 | 5.700 | 5.450 | 5.620 | 17,001 | +0.02(+0.36%) |
May 03, 2024 | 5.650 | 5.660 | 5.600 | 5.600 | 5,616 | +0.02(+0.36%) |
May 02, 2024 | 5.650 | 5.710 | 5.580 | 5.580 | 7,185 | -0.09(-1.59%) |
May 01, 2024 | 5.730 | 5.730 | 5.400 | 5.670 | 17,293 | +0.14(+2.53%) |
Apr 30, 2024 | 5.530 | 5.560 | 5.370 | 5.530 | 14,962 | +0.00(+0.00%) |
Apr 29, 2024 | 5.580 | 5.580 | 5.354 | 5.530 | 20,243 | -0.05(-0.90%) |
Apr 26, 2024 | 5.440 | 5.580 | 5.440 | 5.580 | 2,314 | +0.07(+1.27%) |
Apr 25, 2024 | 5.400 | 5.510 | 5.300 | 5.510 | 2,610 | -0.07(-1.25%) |
Apr 24, 2024 | 5.590 | 5.600 | 5.500 | 5.580 | 7,537 | +0.00(+0.00%) |
Apr 23, 2024 | 5.600 | 5.600 | 5.525 | 5.580 | 7,650 | +0.07(+1.27%) |
Apr 22, 2024 | 5.400 | 5.550 | 5.355 | 5.510 | 17,870 | +0.10(+1.85%) |
Apr 19, 2024 | 5.380 | 5.480 | 5.370 | 5.410 | 9,460 | +0.01(+0.19%) |
Apr 18, 2024 | 5.200 | 5.430 | 5.200 | 5.400 | 19,131 | +0.14(+2.66%) |
Apr 17, 2024 | 5.350 | 5.400 | 5.260 | 5.260 | 11,130 | -0.14(-2.59%) |
Apr 16, 2024 | 5.300 | 5.400 | 5.172 | 5.400 | 27,537 | +0.01(+0.19%) |
Apr 15, 2024 | 5.360 | 5.390 | 5.310 | 5.390 | 10,739 | +0.01(+0.19%) |
Apr 12, 2024 | 5.430 | 5.430 | 5.290 | 5.380 | 19,181 | -0.05(-0.92%) |
Apr 11, 2024 | 5.540 | 5.540 | 5.360 | 5.430 | 8,783 | +0.00(+0.00%) |
Apr 10, 2024 | 5.570 | 5.570 | 5.260 | 5.430 | 36,440 | -0.20(-3.55%) |
Apr 09, 2024 | 5.650 | 5.680 | 5.576 | 5.630 | 193,478 | +0.06(+1.08%) |
Apr 08, 2024 | 5.520 | 5.610 | 5.520 | 5.570 | 10,502 | +0.02(+0.36%) |
Apr 05, 2024 | 5.570 | 5.670 | 5.400 | 5.550 | 18,506 | -0.06(-1.07%) |
Apr 04, 2024 | 5.700 | 5.725 | 5.605 | 5.610 | 9,685 | +0.01(+0.18%) |
Apr 03, 2024 | 5.730 | 5.730 | 5.600 | 5.600 | 17,537 | -0.16(-2.78%) |
Apr 02, 2024 | 5.880 | 6.000 | 5.650 | 5.760 | 7,409 | -0.19(-3.19%) |
Apr 01, 2024 | 6.000 | 6.180 | 5.950 | 5.950 | 9,956 | -0.12(-1.98%) |
Mar 28, 2024 | 5.890 | 6.130 | 5.888 | 6.070 | 17,723 | +0.17(+2.88%) |
Mar 27, 2024 | 5.870 | 5.970 | 5.870 | 5.900 | 12,336 | -0.03(-0.51%) |
Mar 26, 2024 | 5.880 | 5.980 | 5.850 | 5.930 | 11,569 | +0.08(+1.37%) |
Mar 25, 2024 | 5.890 | 6.040 | 5.710 | 5.850 | 23,553 | -0.09(-1.52%) |
Mar 22, 2024 | 6.060 | 6.060 | 5.845 | 5.940 | 12,064 | -0.08(-1.33%) |
Mar 21, 2024 | 5.970 | 6.130 | 5.962 | 6.020 | 6,793 | +0.17(+2.91%) |
Mar 20, 2024 | 5.622 | 6.000 | 5.622 | 5.850 | 11,053 | +0.21(+3.72%) |
Mar 19, 2024 | 5.750 | 5.930 | 5.640 | 5.640 | 96,202 | -0.08(-1.40%) |
Mar 18, 2024 | 5.960 | 6.080 | 5.710 | 5.720 | 23,183 | -0.25(-4.19%) |
Mar 15, 2024 | 5.680 | 6.600 | 5.640 | 5.970 | 267,034 | +0.44(+7.96%) |
Mar 14, 2024 | 5.860 | 5.980 | 5.480 | 5.530 | 54,321 | -0.23(-3.99%) |
Mar 13, 2024 | 5.960 | 6.020 | 5.730 | 5.760 | 35,612 | -0.11(-1.87%) |
Mar 12, 2024 | 5.995 | 5.995 | 5.870 | 5.870 | 13,572 | -0.12(-2.00%) |
Mar 11, 2024 | 6.080 | 6.080 | 5.690 | 5.990 | 22,687 | -0.22(-3.54%) |
Mar 08, 2024 | 5.950 | 6.210 | 5.920 | 6.210 | 11,589 | +0.31(+5.25%) |
Mar 07, 2024 | 5.919 | 6.040 | 5.685 | 5.900 | 9,332 | -0.12(-1.99%) |
Mar 06, 2024 | 5.830 | 6.020 | 5.725 | 6.020 | 15,178 | +0.09(+1.52%) |
Mar 05, 2024 | 5.960 | 6.000 | 5.790 | 5.930 | 16,455 | +0.08(+1.37%) |
Mar 04, 2024 | 5.830 | 5.920 | 5.730 | 5.850 | 43,086 | +0.06(+1.04%) |
Mar 01, 2024 | 5.920 | 5.920 | 5.600 | 5.790 | 16,265 | -0.07(-1.19%) |
Feb 29, 2024 | 5.650 | 5.860 | 5.650 | 5.860 | 15,033 | +0.27(+4.83%) |
Feb 28, 2024 | 5.762 | 5.762 | 5.531 | 5.590 | 24,779 | -0.20(-3.40%) |
Feb 27, 2024 | 5.797 | 5.905 | 5.787 | 5.787 | 12,039 | -0.07(-1.18%) |
Feb 26, 2024 | 5.885 | 5.900 | 5.787 | 5.856 | 7,416 | -0.12(-1.98%) |
Feb 23, 2024 | 5.812 | 6.028 | 5.757 | 5.974 | 32,966 | +0.21(+3.58%) |
Feb 22, 2024 | 5.895 | 5.895 | 5.767 | 5.767 | 1,891 | -0.04(-0.68%) |
Feb 21, 2024 | 5.836 | 5.836 | 5.580 | 5.807 | 20,998 | -0.04(-0.67%) |
Feb 20, 2024 | 5.767 | 5.905 | 5.757 | 5.846 | 12,884 | -0.06(-1.00%) |
Feb 16, 2024 | 6.141 | 6.141 | 5.866 | 5.905 | 17,076 | -0.23(-3.69%) |
Feb 15, 2024 | 5.767 | 6.131 | 5.639 | 6.131 | 34,254 | +0.30(+5.06%) |
Feb 14, 2024 | 5.600 | 5.841 | 5.590 | 5.836 | 12,231 | +0.22(+3.85%) |
Feb 13, 2024 | 5.826 | 5.826 | 5.531 | 5.620 | 11,748 | -0.49(-8.05%) |
Feb 12, 2024 | 5.767 | 6.151 | 5.749 | 6.112 | 14,981 | +0.31(+5.25%) |
Feb 09, 2024 | 5.580 | 5.984 | 5.373 | 5.807 | 22,220 | +0.13(+2.25%) |
Feb 08, 2024 | 5.659 | 5.787 | 5.591 | 5.679 | 33,414 | +0.05(+0.87%) |
Feb 07, 2024 | 5.757 | 5.905 | 5.620 | 5.629 | 38,524 | -0.16(-2.72%) |
Feb 06, 2024 | 6.003 | 6.097 | 5.698 | 5.787 | 33,286 | -0.15(-2.49%) |
Feb 05, 2024 | 5.984 | 6.082 | 5.826 | 5.934 | 13,351 | -0.17(-2.74%) |
Feb 02, 2024 | 6.043 | 6.102 | 5.934 | 6.102 | 39,987 | -0.09(-1.43%) |
Feb 01, 2024 | 6.466 | 6.466 | 5.856 | 6.190 | 33,465 | -0.21(-3.23%) |
Jan 31, 2024 | 6.633 | 6.691 | 6.328 | 6.397 | 22,944 | -0.34(-5.11%) |
Jan 30, 2024 | 6.751 | 6.786 | 6.653 | 6.741 | 12,338 | -0.10(-1.44%) |
Jan 29, 2024 | 6.786 | 6.874 | 6.584 | 6.840 | 45,277 | +0.03(+0.43%) |
Jan 26, 2024 | 6.791 | 6.869 | 6.712 | 6.810 | 14,592 | -0.05(-0.72%) |
Jan 25, 2024 | 6.810 | 6.869 | 6.682 | 6.860 | 7,021 | -0.01(-0.14%) |
Jan 24, 2024 | 6.565 | 6.879 | 6.565 | 6.869 | 23,100 | +0.24(+3.56%) |
Jan 23, 2024 | 6.840 | 6.889 | 6.633 | 6.633 | 24,294 | -0.22(-3.16%) |
Jan 22, 2024 | 6.692 | 6.889 | 6.692 | 6.850 | 34,033 | +0.13(+1.90%) |
Jan 19, 2024 | 6.400 | 6.741 | 6.400 | 6.722 | 23,327 | +0.20(+3.02%) |
Jan 18, 2024 | 6.594 | 6.594 | 6.461 | 6.525 | 10,713 | +0.03(+0.45%) |
Jan 17, 2024 | 6.427 | 6.535 | 6.427 | 6.495 | 8,344 | -0.04(-0.60%) |
Jan 16, 2024 | 6.633 | 6.633 | 6.417 | 6.535 | 14,242 | -0.04(-0.60%) |
Jan 12, 2024 | 6.663 | 6.663 | 6.446 | 6.574 | 23,658 | +0.09(+1.37%) |
Jan 11, 2024 | 6.446 | 6.545 | 6.359 | 6.486 | 17,523 | +0.00(+0.00%) |
Jan 10, 2024 | 6.554 | 6.604 | 6.417 | 6.486 | 15,883 | -0.07(-1.05%) |
Jan 09, 2024 | 6.604 | 6.640 | 6.495 | 6.554 | 13,089 | -0.02(-0.30%) |
Jan 08, 2024 | 6.682 | 6.682 | 6.507 | 6.574 | 12,561 | -0.01(-0.15%) |
Jan 05, 2024 | 6.633 | 6.791 | 6.554 | 6.584 | 58,867 | -0.16(-2.34%) |
Jan 04, 2024 | 6.633 | 6.741 | 6.584 | 6.741 | 24,760 | +0.18(+2.70%) |
Jan 03, 2024 | 6.673 | 6.692 | 6.495 | 6.564 | 20,298 | -0.13(-1.91%) |
Jan 02, 2024 | 6.545 | 6.692 | 6.495 | 6.692 | 16,636 | +0.01(+0.15%) |
Dec 29, 2023 | 6.397 | 6.741 | 6.391 | 6.682 | 15,418 | +0.22(+3.35%) |
Dec 28, 2023 | 6.289 | 6.495 | 6.249 | 6.466 | 20,235 | +0.26(+4.12%) |
Dec 27, 2023 | 6.456 | 6.535 | 6.200 | 6.210 | 43,287 | -0.22(-3.37%) |
Dec 26, 2023 | 6.771 | 6.771 | 6.407 | 6.427 | 29,713 | -0.34(-5.09%) |
Dec 22, 2023 | 6.614 | 6.791 | 6.604 | 6.771 | 9,799 | +0.12(+1.78%) |
Dec 21, 2023 | 6.771 | 6.771 | 6.515 | 6.653 | 16,200 | +0.02(+0.30%) |
Dec 20, 2023 | 6.879 | 6.899 | 6.535 | 6.633 | 68,802 | -0.22(-3.16%) |
Dec 19, 2023 | 6.820 | 6.889 | 6.628 | 6.850 | 9,624 | +0.03(+0.43%) |
Dec 18, 2023 | 6.889 | 6.889 | 6.643 | 6.820 | 29,179 | -0.07(-1.00%) |
Dec 15, 2023 | 6.643 | 7.037 | 6.481 | 6.889 | 184,896 | +0.25(+3.70%) |
Dec 14, 2023 | 6.466 | 6.643 | 6.272 | 6.643 | 44,092 | +0.27(+4.17%) |
Dec 13, 2023 | 6.230 | 6.545 | 6.102 | 6.377 | 54,749 | +0.26(+4.18%) |
Dec 12, 2023 | 6.220 | 6.299 | 6.112 | 6.121 | 10,217 | -0.16(-2.51%) |
Dec 11, 2023 | 6.249 | 6.397 | 6.195 | 6.279 | 18,988 | +0.01(+0.16%) |
Dec 08, 2023 | 6.171 | 6.348 | 6.161 | 6.269 | 5,372 | +0.06(+0.95%) |
Dec 07, 2023 | 6.220 | 6.387 | 6.092 | 6.210 | 12,310 | +0.04(+0.64%) |
Dec 06, 2023 | 6.151 | 6.397 | 6.141 | 6.171 | 31,136 | +0.08(+1.29%) |
Dec 05, 2023 | 6.210 | 6.279 | 6.092 | 6.092 | 8,115 | -0.13(-2.06%) |
Dec 04, 2023 | 6.043 | 6.277 | 6.043 | 6.220 | 24,319 | +0.12(+1.94%) |
Dec 01, 2023 | 5.757 | 6.156 | 5.757 | 6.102 | 29,820 | +0.22(+3.68%) |
Nov 30, 2023 | 5.915 | 6.023 | 5.718 | 5.885 | 16,041 | +0.05(+0.84%) |
Nov 29, 2023 | 5.710 | 5.933 | 5.701 | 5.836 | 18,162 | +0.06(+1.01%) |
Nov 28, 2023 | 5.836 | 5.962 | 5.778 | 5.778 | 6,474 | -0.16(-2.61%) |
Nov 27, 2023 | 5.938 | 6.054 | 5.904 | 5.933 | 16,062 | +0.05(+0.82%) |
Nov 24, 2023 | 5.817 | 5.943 | 5.817 | 5.885 | 3,264 | +0.01(+0.16%) |
Nov 22, 2023 | 5.938 | 5.943 | 5.860 | 5.875 | 5,479 | -0.01(-0.16%) |
Nov 21, 2023 | 5.914 | 6.069 | 5.885 | 5.885 | 6,687 | -0.10(-1.62%) |
Nov 20, 2023 | 5.991 | 6.030 | 5.943 | 5.981 | 11,725 | -0.01(-0.16%) |
Nov 17, 2023 | 5.923 | 6.011 | 5.734 | 5.991 | 22,225 | -0.01(-0.16%) |
Nov 16, 2023 | 5.826 | 6.011 | 5.807 | 6.001 | 13,650 | -0.02(-0.32%) |
Nov 15, 2023 | 6.040 | 6.059 | 5.952 | 6.020 | 9,074 | -0.02(-0.32%) |
Nov 14, 2023 | 5.727 | 6.088 | 5.727 | 6.040 | 36,333 | +0.16(+2.81%) |
Nov 13, 2023 | 5.765 | 5.923 | 5.765 | 5.875 | 7,623 | +0.02(+0.41%) |
Nov 10, 2023 | 5.666 | 5.875 | 5.628 | 5.851 | 14,632 | +0.12(+2.12%) |
Nov 09, 2023 | 5.729 | 5.788 | 5.623 | 5.729 | 40,107 | -0.05(-0.84%) |
Nov 08, 2023 | 5.671 | 5.778 | 5.671 | 5.778 | 15,169 | +0.16(+2.76%) |
Nov 07, 2023 | 5.603 | 5.768 | 5.579 | 5.623 | 16,910 | -0.03(-0.51%) |
Nov 06, 2023 | 5.545 | 5.778 | 5.497 | 5.652 | 31,505 | +0.02(+0.34%) |
Nov 03, 2023 | 5.380 | 5.691 | 5.380 | 5.632 | 31,428 | +0.16(+2.83%) |
Nov 02, 2023 | 5.419 | 5.477 | 5.371 | 5.477 | 34,995 | +0.03(+0.53%) |
Nov 01, 2023 | 5.526 | 5.526 | 5.400 | 5.448 | 4,717 | -0.02(-0.35%) |
Oct 31, 2023 | 5.565 | 5.565 | 5.458 | 5.468 | 10,728 | -0.06(-1.05%) |
Oct 30, 2023 | 5.565 | 5.565 | 5.419 | 5.526 | 13,474 | -0.07(-1.21%) |
Oct 27, 2023 | 5.516 | 5.594 | 5.516 | 5.594 | 2,741 | +0.02(+0.35%) |
Oct 26, 2023 | 5.565 | 5.632 | 5.536 | 5.574 | 4,170 | +0.03(+0.52%) |
Oct 25, 2023 | 5.574 | 5.603 | 5.380 | 5.545 | 4,601 | -0.03(-0.52%) |
Oct 24, 2023 | 5.565 | 5.778 | 5.526 | 5.574 | 12,439 | +0.01(+0.17%) |
Oct 23, 2023 | 5.589 | 5.632 | 5.495 | 5.565 | 7,749 | -0.14(-2.38%) |
Oct 20, 2023 | 5.584 | 5.700 | 5.574 | 5.700 | 7,339 | +0.04(+0.68%) |
Oct 19, 2023 | 5.710 | 5.710 | 5.574 | 5.662 | 16,008 | +0.04(+0.69%) |
Oct 18, 2023 | 5.817 | 5.817 | 5.623 | 5.623 | 4,246 | -0.11(-1.86%) |
Oct 17, 2023 | 5.603 | 5.826 | 5.603 | 5.729 | 43,215 | +0.01(+0.17%) |
Oct 16, 2023 | 5.642 | 5.817 | 5.700 | 5.720 | 22,273 | +0.07(+1.20%) |
Oct 13, 2023 | 5.700 | 5.758 | 5.584 | 5.652 | 21,505 | -0.07(-1.19%) |
Oct 12, 2023 | 5.671 | 5.729 | 5.671 | 5.720 | 6,384 | +0.06(+1.03%) |
Oct 11, 2023 | 5.681 | 5.807 | 5.536 | 5.662 | 41,103 | +0.01(+0.17%) |
Oct 10, 2023 | 5.526 | 5.720 | 5.526 | 5.652 | 54,177 | +0.04(+0.69%) |
Oct 09, 2023 | 5.642 | 5.642 | 5.414 | 5.613 | 75,015 | +0.00(+0.00%) |
Oct 06, 2023 | 5.720 | 5.720 | 5.477 | 5.613 | 24,470 | +0.11(+1.94%) |
Oct 05, 2023 | 5.613 | 5.797 | 5.409 | 5.506 | 55,166 | -0.06(-1.05%) |
Oct 04, 2023 | 5.671 | 5.807 | 5.419 | 5.565 | 52,927 | -0.06(-1.03%) |
Oct 03, 2023 | 5.768 | 5.768 | 5.400 | 5.623 | 52,581 | -0.10(-1.70%) |
Oct 02, 2023 | 5.681 | 5.807 | 5.569 | 5.720 | 17,874 | -0.05(-0.84%) |
Sep 29, 2023 | 6.040 | 6.059 | 5.691 | 5.768 | 50,382 | -0.18(-3.09%) |
Sep 28, 2023 | 6.253 | 6.253 | 5.904 | 5.952 | 62,913 | -0.32(-5.17%) |
Sep 27, 2023 | 5.894 | 6.340 | 5.894 | 6.277 | 36,055 | +0.39(+6.67%) |
Sep 26, 2023 | 6.195 | 6.195 | 5.875 | 5.885 | 7,040 | -0.38(-6.11%) |
Sep 25, 2023 | 5.943 | 6.267 | 5.937 | 6.267 | 56,751 | +0.32(+5.46%) |
Sep 22, 2023 | 5.952 | 5.952 | 5.911 | 5.943 | 4,356 | -0.04(-0.65%) |
Sep 21, 2023 | 5.962 | 6.020 | 5.855 | 5.981 | 9,016 | -0.01(-0.16%) |
Sep 20, 2023 | 5.914 | 6.166 | 5.914 | 5.991 | 12,072 | +0.01(+0.16%) |
Sep 19, 2023 | 6.146 | 6.146 | 5.877 | 5.981 | 21,411 | -0.21(-3.44%) |
Sep 18, 2023 | 6.282 | 6.282 | 5.904 | 6.195 | 15,602 | +0.34(+5.79%) |
Sep 15, 2023 | 6.127 | 6.670 | 5.807 | 5.855 | 197,079 | -0.35(-5.63%) |
Sep 14, 2023 | 5.826 | 6.234 | 5.817 | 6.204 | 26,479 | +0.48(+8.47%) |
Sep 13, 2023 | 5.681 | 5.820 | 5.681 | 5.720 | 22,476 | +0.05(+0.85%) |
Sep 12, 2023 | 5.710 | 5.710 | 5.574 | 5.671 | 10,888 | +0.07(+1.21%) |
Sep 11, 2023 | 5.720 | 5.720 | 5.603 | 5.603 | 841 | -0.08(-1.37%) |
Sep 08, 2023 | 5.662 | 5.788 | 5.622 | 5.681 | 22,486 | +0.06(+1.04%) |
Sep 07, 2023 | 5.584 | 5.855 | 5.584 | 5.623 | 26,134 | +0.03(+0.61%) |
Sep 06, 2023 | 5.652 | 5.671 | 5.303 | 5.588 | 39,919 | -0.12(-2.13%) |
Sep 05, 2023 | 5.574 | 5.720 | 5.332 | 5.710 | 121,280 | +0.14(+2.43%) |
Sep 01, 2023 | 5.623 | 5.700 | 5.574 | 5.574 | 23,382 | -0.01(-0.17%) |
Aug 31, 2023 | 5.662 | 5.662 | 5.574 | 5.584 | 8,888 | +0.06(+1.05%) |
Aug 30, 2023 | 5.588 | 5.623 | 5.488 | 5.526 | 26,243 | -0.01(-0.17%) |
Aug 29, 2023 | 5.689 | 5.717 | 5.490 | 5.535 | 84,926 | -0.14(-2.52%) |
Aug 28, 2023 | 5.879 | 5.879 | 5.679 | 5.679 | 5,103 | -0.13(-2.30%) |
Aug 25, 2023 | 5.869 | 5.869 | 5.726 | 5.812 | 5,770 | -0.02(-0.33%) |
Aug 24, 2023 | 5.698 | 5.860 | 5.698 | 5.831 | 3,686 | +0.13(+2.22%) |
Aug 23, 2023 | 5.888 | 5.888 | 5.704 | 5.704 | 9,217 | -0.14(-2.33%) |
Aug 22, 2023 | 5.879 | 5.879 | 5.717 | 5.841 | 11,739 | +0.06(+0.99%) |
Aug 21, 2023 | 5.717 | 5.831 | 5.717 | 5.784 | 7,285 | -0.09(-1.46%) |
Aug 18, 2023 | 5.860 | 5.869 | 5.807 | 5.869 | 21,485 | +0.04(+0.65%) |
Aug 17, 2023 | 5.908 | 5.908 | 5.831 | 5.831 | 4,934 | +0.00(+0.00%) |
Aug 16, 2023 | 5.789 | 5.898 | 5.771 | 5.831 | 12,102 | -0.02(-0.33%) |
Aug 15, 2023 | 5.788 | 5.917 | 5.707 | 5.850 | 10,280 | +0.00(+0.08%) |
Aug 14, 2023 | 5.841 | 5.869 | 5.673 | 5.846 | 8,247 | +0.04(+0.74%) |
Aug 11, 2023 | 5.869 | 5.869 | 5.745 | 5.803 | 3,366 | -0.01(-0.16%) |
Aug 10, 2023 | 5.726 | 5.812 | 5.717 | 5.812 | 7,334 | -0.06(-0.98%) |
Aug 09, 2023 | 5.722 | 5.869 | 5.660 | 5.869 | 11,732 | +0.01(+0.16%) |
Aug 08, 2023 | 5.621 | 5.879 | 5.621 | 5.860 | 15,382 | +0.10(+1.82%) |
Aug 07, 2023 | 5.822 | 5.822 | 5.755 | 5.755 | 5,029 | -0.04(-0.66%) |
Aug 04, 2023 | 6.006 | 6.006 | 5.784 | 5.793 | 5,239 | -0.11(-1.94%) |
Aug 03, 2023 | 5.974 | 6.051 | 5.908 | 5.908 | 6,490 | -0.06(-0.96%) |
Aug 02, 2023 | 5.946 | 6.146 | 5.936 | 5.965 | 4,008 | -0.05(-0.79%) |
Aug 01, 2023 | 6.098 | 6.098 | 5.946 | 6.013 | 4,093 | -0.09(-1.41%) |
Jul 31, 2023 | 6.003 | 6.108 | 5.908 | 6.098 | 3,968 | -0.06(-1.01%) |
Jul 28, 2023 | 6.203 | 6.213 | 5.960 | 6.160 | 10,058 | +0.00(+0.08%) |
Jul 27, 2023 | 6.179 | 6.179 | 5.936 | 6.156 | 3,464 | -0.04(-0.62%) |
Jul 26, 2023 | 5.965 | 6.194 | 5.747 | 6.194 | 22,415 | +0.26(+4.34%) |
Jul 25, 2023 | 5.745 | 5.936 | 5.745 | 5.936 | 5,024 | +0.10(+1.63%) |
Jul 24, 2023 | 5.860 | 5.984 | 5.726 | 5.841 | 29,840 | +0.03(+0.49%) |
Jul 21, 2023 | 5.917 | 6.032 | 5.812 | 5.812 | 7,098 | -0.15(-2.56%) |
Jul 20, 2023 | 6.165 | 6.165 | 5.879 | 5.965 | 12,742 | -0.18(-2.95%) |
Jul 19, 2023 | 5.908 | 6.223 | 5.908 | 6.146 | 8,667 | +0.37(+6.45%) |
Jul 18, 2023 | 5.745 | 5.955 | 5.745 | 5.774 | 9,004 | -0.03(-0.48%) |
Jul 17, 2023 | 5.809 | 5.822 | 5.784 | 5.802 | 1,650 | +0.06(+0.98%) |
Jul 14, 2023 | 5.669 | 5.787 | 5.669 | 5.745 | 5,358 | -0.01(-0.17%) |
Jul 13, 2023 | 5.822 | 5.822 | 5.712 | 5.755 | 3,400 | +0.04(+0.67%) |
Jul 12, 2023 | 5.717 | 5.745 | 5.688 | 5.717 | 23,334 | +0.09(+1.53%) |
Jul 11, 2023 | 5.472 | 5.707 | 5.472 | 5.631 | 15,838 | +0.16(+2.97%) |
Jul 10, 2023 | 5.516 | 5.516 | 5.459 | 5.469 | 11,880 | -0.06(-1.04%) |
Jul 07, 2023 | 5.423 | 5.580 | 5.423 | 5.526 | 7,834 | +0.12(+2.30%) |
Jul 06, 2023 | 5.612 | 5.612 | 5.402 | 5.402 | 26,346 | -0.09(-1.57%) |
Jul 05, 2023 | 5.588 | 5.666 | 5.478 | 5.488 | 29,410 | -0.25(-4.33%) |
Jul 03, 2023 | 5.774 | 5.774 | 5.631 | 5.736 | 4,235 | +0.04(+0.67%) |
Jun 30, 2023 | 5.679 | 5.758 | 5.679 | 5.698 | 3,279 | +0.05(+0.84%) |
Jun 29, 2023 | 5.812 | 5.812 | 5.593 | 5.650 | 11,602 | -0.12(-2.15%) |
Jun 28, 2023 | 5.736 | 5.822 | 5.736 | 5.774 | 6,432 | +0.03(+0.50%) |
Jun 27, 2023 | 5.755 | 5.981 | 5.745 | 5.745 | 9,417 | -0.01(-0.17%) |
Jun 26, 2023 | 5.745 | 5.965 | 5.736 | 5.755 | 9,630 | +0.00(+0.00%) |
Jun 23, 2023 | 6.003 | 6.003 | 5.726 | 5.755 | 9,710 | -0.03(-0.50%) |
Jun 22, 2023 | 5.803 | 5.879 | 5.784 | 5.784 | 8,188 | +0.00(+0.00%) |
Jun 21, 2023 | 5.850 | 5.850 | 5.774 | 5.784 | 12,085 | -0.06(-0.98%) |
Jun 20, 2023 | 5.903 | 6.013 | 5.819 | 5.841 | 17,168 | -0.12(-2.08%) |
Jun 16, 2023 | 6.079 | 6.184 | 5.822 | 5.965 | 60,065 | -0.18(-2.95%) |
Jun 15, 2023 | 6.404 | 6.509 | 6.060 | 6.146 | 163,669 | -0.10(-1.68%) |
Jun 14, 2023 | 6.041 | 6.413 | 6.041 | 6.251 | 24,310 | +0.18(+2.99%) |
Jun 13, 2023 | 5.888 | 6.108 | 5.888 | 6.070 | 11,823 | +0.16(+2.75%) |
Jun 12, 2023 | 5.908 | 5.908 | 5.908 | 5.908 | 653 | -0.03(-0.48%) |
Jun 09, 2023 | 5.936 | 5.936 | 5.860 | 5.936 | 4,970 | -0.01(-0.16%) |
Jun 08, 2023 | 5.917 | 5.965 | 5.879 | 5.946 | 6,595 | +0.06(+1.05%) |
Jun 07, 2023 | 5.812 | 5.965 | 5.798 | 5.884 | 29,461 | +0.17(+2.92%) |
Jun 06, 2023 | 5.440 | 5.774 | 5.440 | 5.717 | 49,612 | +0.31(+5.64%) |
Jun 05, 2023 | 5.430 | 5.545 | 5.392 | 5.411 | 16,114 | +0.07(+1.25%) |
Jun 02, 2023 | 5.335 | 5.440 | 5.297 | 5.344 | 66,802 | +0.14(+2.75%) |