Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 1.600 | 1.610 | 1.570 | 1.600 | 37,437 | +0.04(+2.56%) |
May 23, 2024 | 1.685 | 1.685 | 1.560 | 1.560 | 68,369 | -0.10(-6.02%) |
May 22, 2024 | 1.802 | 1.802 | 1.620 | 1.660 | 73,217 | -0.07(-4.05%) |
May 21, 2024 | 1.710 | 1.778 | 1.710 | 1.730 | 43,800 | +0.00(+0.00%) |
May 20, 2024 | 1.790 | 1.830 | 1.720 | 1.730 | 81,264 | -0.07(-3.89%) |
May 17, 2024 | 1.840 | 1.865 | 1.780 | 1.800 | 38,964 | -0.02(-1.10%) |
May 16, 2024 | 1.780 | 1.845 | 1.780 | 1.820 | 24,819 | +0.02(+1.11%) |
May 15, 2024 | 2.070 | 2.070 | 1.800 | 1.800 | 47,852 | +0.06(+3.45%) |
May 14, 2024 | 1.640 | 1.808 | 1.621 | 1.740 | 49,673 | +0.14(+8.75%) |
May 13, 2024 | 1.670 | 1.840 | 1.580 | 1.600 | 52,338 | -0.08(-4.76%) |
May 10, 2024 | 1.620 | 1.730 | 1.620 | 1.680 | 37,051 | +0.04(+2.44%) |
May 09, 2024 | 1.640 | 1.640 | 1.630 | 1.640 | 41,949 | +0.00(+0.00%) |
May 08, 2024 | 1.620 | 1.670 | 1.620 | 1.640 | 30,425 | +0.01(+0.61%) |
May 07, 2024 | 1.700 | 1.700 | 1.615 | 1.630 | 31,042 | -0.01(-0.61%) |
May 06, 2024 | 1.640 | 1.690 | 1.600 | 1.640 | 12,865 | -0.03(-1.80%) |
May 03, 2024 | 1.560 | 1.670 | 1.560 | 1.670 | 45,379 | +0.12(+7.74%) |
May 02, 2024 | 1.600 | 1.620 | 1.550 | 1.550 | 29,770 | +0.00(+0.00%) |
May 01, 2024 | 1.550 | 1.570 | 1.544 | 1.550 | 12,787 | +0.00(+0.00%) |
Apr 30, 2024 | 1.550 | 1.595 | 1.550 | 1.550 | 25,961 | -0.03(-1.90%) |
Apr 29, 2024 | 1.570 | 1.640 | 1.570 | 1.580 | 43,464 | +0.04(+2.60%) |
Apr 26, 2024 | 1.500 | 1.600 | 1.500 | 1.540 | 31,877 | +0.00(+0.00%) |
Apr 25, 2024 | 1.600 | 1.600 | 1.530 | 1.540 | 50,761 | -0.06(-3.75%) |
Apr 24, 2024 | 1.630 | 1.630 | 1.600 | 1.600 | 21,346 | -0.06(-3.61%) |
Apr 23, 2024 | 1.580 | 1.660 | 1.580 | 1.660 | 44,425 | +0.06(+3.75%) |
Apr 22, 2024 | 1.650 | 1.675 | 1.600 | 1.600 | 37,410 | -0.06(-3.61%) |
Apr 19, 2024 | 1.560 | 1.690 | 1.550 | 1.660 | 29,490 | +0.09(+5.73%) |
Apr 18, 2024 | 1.610 | 1.615 | 1.550 | 1.570 | 80,260 | -0.04(-2.48%) |
Apr 17, 2024 | 1.630 | 1.630 | 1.610 | 1.610 | 22,500 | -0.02(-1.23%) |
Apr 16, 2024 | 1.710 | 1.730 | 1.620 | 1.630 | 50,211 | -0.10(-5.78%) |
Apr 15, 2024 | 1.890 | 1.890 | 1.730 | 1.730 | 63,545 | -0.11(-5.98%) |
Apr 12, 2024 | 1.880 | 1.880 | 1.830 | 1.840 | 48,538 | -0.02(-1.08%) |
Apr 11, 2024 | 1.896 | 1.896 | 1.820 | 1.860 | 43,314 | -0.03(-1.59%) |
Apr 10, 2024 | 1.820 | 1.915 | 1.820 | 1.890 | 33,068 | +0.06(+3.28%) |
Apr 09, 2024 | 1.920 | 1.980 | 1.820 | 1.830 | 39,381 | -0.06(-3.17%) |
Apr 08, 2024 | 1.970 | 2.040 | 1.850 | 1.890 | 29,788 | -0.09(-4.55%) |
Apr 05, 2024 | 1.990 | 2.045 | 1.970 | 1.980 | 27,704 | -0.02(-1.00%) |
Apr 04, 2024 | 1.980 | 2.040 | 1.950 | 2.000 | 61,926 | +0.04(+2.04%) |
Apr 03, 2024 | 1.910 | 1.970 | 1.900 | 1.960 | 47,144 | +0.05(+2.62%) |
Apr 02, 2024 | 1.980 | 2.020 | 1.790 | 1.910 | 52,426 | -0.11(-5.45%) |
Apr 01, 2024 | 2.050 | 2.070 | 1.930 | 2.020 | 57,157 | -0.02(-0.98%) |
Mar 28, 2024 | 1.910 | 2.170 | 1.850 | 2.040 | 60,083 | +0.12(+6.53%) |
Mar 27, 2024 | 1.960 | 1.990 | 1.870 | 1.915 | 66,968 | -0.05(-2.79%) |
Mar 26, 2024 | 2.110 | 2.140 | 1.940 | 1.970 | 31,126 | -0.10(-4.83%) |
Mar 25, 2024 | 1.900 | 2.170 | 1.900 | 2.070 | 112,497 | +0.14(+7.25%) |
Mar 22, 2024 | 1.860 | 1.930 | 1.820 | 1.930 | 190,429 | +0.07(+3.76%) |
Mar 21, 2024 | 1.950 | 1.960 | 1.820 | 1.860 | 121,697 | -0.02(-1.06%) |
Mar 20, 2024 | 1.800 | 1.910 | 1.700 | 1.880 | 125,791 | +0.02(+1.08%) |
Mar 19, 2024 | 1.810 | 1.990 | 1.660 | 1.860 | 255,321 | +0.01(+0.54%) |
Mar 18, 2024 | 1.950 | 1.980 | 1.760 | 1.850 | 195,560 | -0.01(-0.54%) |
Mar 15, 2024 | 1.950 | 1.991 | 1.850 | 1.860 | 380,731 | -0.13(-6.53%) |
Mar 14, 2024 | 2.120 | 2.138 | 1.955 | 1.990 | 54,017 | -0.08(-3.86%) |
Mar 13, 2024 | 2.200 | 2.200 | 2.000 | 2.070 | 62,536 | -0.13(-5.91%) |
Mar 12, 2024 | 2.350 | 2.370 | 2.200 | 2.200 | 45,613 | -0.15(-6.38%) |
Mar 11, 2024 | 2.390 | 2.440 | 2.310 | 2.350 | 29,490 | +0.00(+0.21%) |
Mar 08, 2024 | 2.210 | 2.410 | 2.210 | 2.345 | 23,117 | +0.12(+5.16%) |
Mar 07, 2024 | 2.340 | 2.604 | 2.120 | 2.230 | 125,450 | -0.15(-6.30%) |
Mar 06, 2024 | 2.770 | 2.770 | 2.330 | 2.380 | 47,381 | -0.39(-14.08%) |
Mar 05, 2024 | 2.940 | 3.050 | 2.770 | 2.770 | 45,290 | -0.27(-8.88%) |
Mar 04, 2024 | 3.080 | 3.130 | 2.950 | 3.040 | 22,569 | +0.00(+0.00%) |
Mar 01, 2024 | 2.910 | 3.090 | 2.910 | 3.040 | 14,926 | +0.13(+4.47%) |
Feb 29, 2024 | 2.980 | 2.996 | 2.830 | 2.910 | 339,612 | +0.00(+0.00%) |
Feb 28, 2024 | 3.010 | 3.010 | 2.890 | 2.910 | 228,640 | -0.07(-2.35%) |
Feb 27, 2024 | 3.050 | 3.090 | 2.970 | 2.980 | 35,704 | -0.07(-2.30%) |
Feb 26, 2024 | 2.920 | 3.140 | 2.920 | 3.050 | 9,100 | +0.09(+3.04%) |
Feb 23, 2024 | 2.950 | 3.070 | 2.920 | 2.960 | 28,972 | -0.03(-1.00%) |
Feb 22, 2024 | 3.070 | 3.070 | 2.901 | 2.990 | 55,636 | -0.03(-0.99%) |
Feb 21, 2024 | 3.150 | 3.176 | 3.010 | 3.020 | 36,056 | -0.11(-3.51%) |
Feb 20, 2024 | 3.280 | 3.280 | 3.130 | 3.130 | 20,018 | -0.09(-2.80%) |
Feb 16, 2024 | 3.220 | 3.310 | 3.180 | 3.220 | 15,449 | -0.01(-0.31%) |
Feb 15, 2024 | 3.280 | 3.465 | 3.150 | 3.230 | 41,387 | +0.10(+3.19%) |
Feb 14, 2024 | 3.170 | 3.210 | 3.120 | 3.130 | 32,680 | -0.02(-0.63%) |
Feb 13, 2024 | 3.310 | 3.349 | 3.130 | 3.150 | 28,276 | -0.22(-6.53%) |
Feb 12, 2024 | 3.420 | 3.535 | 3.280 | 3.370 | 32,284 | -0.02(-0.59%) |
Feb 09, 2024 | 3.370 | 3.465 | 3.365 | 3.390 | 15,750 | -0.01(-0.29%) |
Feb 08, 2024 | 3.360 | 3.470 | 3.360 | 3.400 | 20,002 | -0.02(-0.58%) |
Feb 07, 2024 | 3.530 | 3.640 | 3.330 | 3.420 | 48,558 | -0.14(-3.93%) |
Feb 06, 2024 | 3.530 | 3.690 | 3.490 | 3.560 | 8,916 | +0.04(+1.14%) |
Feb 05, 2024 | 3.630 | 3.645 | 3.460 | 3.520 | 15,560 | -0.12(-3.30%) |
Feb 02, 2024 | 3.650 | 3.760 | 3.500 | 3.640 | 16,209 | -0.04(-1.09%) |
Feb 01, 2024 | 3.630 | 3.770 | 3.615 | 3.680 | 9,433 | +0.08(+2.22%) |
Jan 31, 2024 | 3.780 | 3.900 | 3.600 | 3.600 | 15,733 | -0.22(-5.76%) |
Jan 30, 2024 | 3.960 | 3.961 | 3.820 | 3.820 | 7,480 | -0.04(-1.04%) |
Jan 29, 2024 | 3.830 | 3.910 | 3.763 | 3.860 | 10,698 | +0.03(+0.78%) |
Jan 26, 2024 | 3.930 | 3.930 | 3.825 | 3.830 | 10,579 | -0.07(-1.79%) |
Jan 25, 2024 | 3.790 | 3.940 | 3.700 | 3.900 | 22,522 | +0.19(+5.12%) |
Jan 24, 2024 | 3.650 | 3.830 | 3.650 | 3.710 | 12,695 | +0.06(+1.64%) |
Jan 23, 2024 | 3.730 | 3.800 | 3.590 | 3.650 | 20,025 | -0.03(-0.82%) |
Jan 22, 2024 | 3.540 | 3.770 | 3.540 | 3.680 | 11,957 | +0.13(+3.66%) |
Jan 19, 2024 | 3.630 | 3.650 | 3.480 | 3.550 | 24,428 | -0.02(-0.56%) |
Jan 18, 2024 | 3.720 | 3.860 | 3.550 | 3.570 | 23,068 | -0.12(-3.25%) |
Jan 17, 2024 | 3.810 | 3.810 | 3.640 | 3.690 | 17,280 | -0.12(-3.15%) |
Jan 16, 2024 | 3.750 | 3.850 | 3.750 | 3.810 | 9,384 | +0.01(+0.26%) |
Jan 12, 2024 | 3.760 | 3.864 | 3.660 | 3.800 | 16,755 | +0.10(+2.70%) |
Jan 11, 2024 | 3.680 | 3.770 | 3.660 | 3.700 | 15,107 | +0.00(+0.00%) |
Jan 10, 2024 | 3.660 | 3.730 | 3.510 | 3.700 | 20,803 | +0.09(+2.49%) |
Jan 09, 2024 | 3.660 | 3.700 | 3.500 | 3.610 | 26,948 | -0.09(-2.43%) |
Jan 08, 2024 | 3.730 | 3.800 | 3.670 | 3.700 | 33,565 | -0.01(-0.27%) |
Jan 05, 2024 | 3.600 | 3.740 | 3.600 | 3.710 | 41,967 | +0.07(+1.92%) |
Jan 04, 2024 | 3.730 | 3.750 | 3.550 | 3.640 | 35,110 | -0.02(-0.55%) |
Jan 03, 2024 | 3.760 | 3.760 | 3.630 | 3.660 | 29,931 | -0.04(-1.08%) |
Jan 02, 2024 | 3.590 | 3.726 | 3.580 | 3.700 | 42,590 | +0.17(+4.82%) |
Dec 29, 2023 | 3.680 | 3.730 | 3.330 | 3.530 | 91,037 | -0.21(-5.61%) |
Dec 28, 2023 | 3.840 | 3.840 | 3.620 | 3.740 | 22,932 | -0.08(-2.09%) |
Dec 27, 2023 | 3.720 | 3.850 | 3.720 | 3.820 | 12,637 | +0.10(+2.69%) |
Dec 26, 2023 | 3.540 | 3.740 | 3.520 | 3.720 | 20,102 | +0.27(+7.83%) |
Dec 22, 2023 | 3.640 | 3.804 | 3.330 | 3.450 | 102,288 | -0.05(-1.43%) |
Dec 21, 2023 | 3.870 | 3.889 | 3.400 | 3.500 | 129,956 | -0.37(-9.44%) |
Dec 20, 2023 | 4.000 | 4.116 | 3.850 | 3.865 | 57,177 | -0.10(-2.64%) |
Dec 19, 2023 | 4.020 | 4.020 | 3.865 | 3.970 | 36,222 | +0.08(+2.06%) |
Dec 18, 2023 | 3.970 | 4.074 | 3.790 | 3.890 | 81,486 | -0.08(-2.02%) |
Dec 15, 2023 | 3.960 | 4.040 | 3.750 | 3.970 | 133,855 | +0.07(+1.79%) |
Dec 14, 2023 | 4.060 | 4.250 | 3.870 | 3.900 | 57,418 | -0.25(-6.02%) |
Dec 13, 2023 | 4.110 | 4.245 | 4.016 | 4.150 | 34,659 | +0.11(+2.72%) |
Dec 12, 2023 | 4.160 | 4.205 | 4.040 | 4.040 | 15,292 | -0.12(-2.88%) |
Dec 11, 2023 | 3.930 | 4.300 | 3.930 | 4.160 | 32,232 | +0.17(+4.26%) |
Dec 08, 2023 | 3.810 | 4.040 | 3.810 | 3.990 | 13,745 | +0.13(+3.37%) |
Dec 07, 2023 | 4.105 | 4.105 | 3.760 | 3.860 | 90,206 | -0.07(-1.78%) |
Dec 06, 2023 | 4.220 | 4.325 | 3.920 | 3.930 | 35,983 | -0.29(-6.87%) |
Dec 05, 2023 | 4.250 | 4.355 | 4.200 | 4.220 | 93,229 | -0.01(-0.24%) |
Dec 04, 2023 | 4.200 | 4.300 | 4.160 | 4.230 | 12,850 | +0.03(+0.71%) |
Dec 01, 2023 | 4.060 | 4.277 | 4.030 | 4.200 | 30,551 | +0.09(+2.19%) |
Nov 30, 2023 | 4.140 | 4.230 | 4.010 | 4.110 | 13,648 | -0.10(-2.38%) |
Nov 29, 2023 | 4.060 | 4.280 | 4.010 | 4.210 | 24,346 | +0.17(+4.21%) |
Nov 28, 2023 | 4.350 | 4.351 | 3.970 | 4.040 | 22,520 | -0.19(-4.49%) |
Nov 27, 2023 | 4.270 | 4.340 | 4.200 | 4.230 | 13,399 | -0.07(-1.63%) |
Nov 24, 2023 | 4.270 | 4.470 | 4.210 | 4.300 | 8,076 | +0.17(+4.12%) |
Nov 22, 2023 | 4.420 | 4.420 | 4.110 | 4.130 | 14,222 | -0.18(-4.18%) |
Nov 21, 2023 | 4.240 | 4.430 | 4.185 | 4.310 | 27,133 | -0.05(-1.15%) |
Nov 20, 2023 | 4.380 | 4.460 | 4.170 | 4.360 | 14,060 | +0.05(+1.16%) |
Nov 17, 2023 | 4.100 | 4.400 | 4.100 | 4.310 | 22,413 | +0.16(+3.86%) |
Nov 16, 2023 | 4.430 | 4.430 | 4.150 | 4.150 | 6,675 | -0.18(-4.16%) |
Nov 15, 2023 | 4.230 | 4.430 | 4.170 | 4.330 | 17,152 | +0.07(+1.64%) |
Nov 14, 2023 | 4.000 | 4.330 | 3.800 | 4.260 | 38,612 | +0.39(+10.08%) |
Nov 13, 2023 | 3.420 | 3.910 | 3.420 | 3.870 | 17,688 | +0.30(+8.40%) |
Nov 10, 2023 | 3.710 | 3.957 | 3.390 | 3.570 | 135,884 | -0.09(-2.46%) |
Nov 09, 2023 | 3.460 | 3.800 | 3.460 | 3.660 | 88,351 | +0.21(+6.09%) |
Nov 08, 2023 | 4.340 | 4.340 | 3.400 | 3.450 | 146,045 | -2.20(-38.94%) |
Nov 07, 2023 | 5.680 | 5.750 | 5.650 | 5.650 | 16,530 | -0.04(-0.70%) |
Nov 06, 2023 | 5.740 | 5.915 | 5.675 | 5.690 | 25,297 | -0.09(-1.56%) |
Nov 03, 2023 | 5.864 | 5.864 | 5.715 | 5.780 | 30,148 | +0.03(+0.52%) |
Nov 02, 2023 | 5.510 | 5.850 | 5.470 | 5.750 | 106,229 | +0.37(+6.88%) |
Nov 01, 2023 | 5.390 | 5.520 | 5.270 | 5.380 | 29,534 | +0.07(+1.32%) |
Oct 31, 2023 | 5.370 | 5.420 | 5.270 | 5.310 | 14,127 | -0.02(-0.38%) |
Oct 30, 2023 | 5.120 | 5.340 | 5.120 | 5.330 | 7,168 | +0.20(+3.90%) |
Oct 27, 2023 | 5.320 | 5.365 | 5.060 | 5.130 | 18,749 | -0.23(-4.29%) |
Oct 26, 2023 | 5.340 | 5.370 | 5.250 | 5.360 | 20,726 | +0.04(+0.75%) |
Oct 25, 2023 | 5.420 | 5.530 | 5.300 | 5.320 | 23,910 | -0.18(-3.27%) |
Oct 24, 2023 | 5.370 | 5.531 | 5.360 | 5.500 | 14,509 | +0.10(+1.85%) |
Oct 23, 2023 | 5.300 | 5.550 | 5.300 | 5.400 | 32,223 | +0.03(+0.56%) |
Oct 20, 2023 | 5.300 | 5.450 | 5.250 | 5.370 | 17,406 | +0.10(+1.90%) |
Oct 19, 2023 | 5.350 | 5.521 | 5.230 | 5.270 | 20,803 | -0.13(-2.41%) |
Oct 18, 2023 | 5.550 | 5.580 | 5.350 | 5.400 | 13,600 | -0.17(-3.05%) |
Oct 17, 2023 | 5.520 | 5.650 | 5.510 | 5.570 | 23,297 | +0.05(+0.91%) |
Oct 16, 2023 | 5.360 | 5.600 | 5.420 | 5.520 | 20,371 | +0.14(+2.60%) |
Oct 13, 2023 | 5.310 | 5.480 | 5.310 | 5.380 | 12,108 | +0.05(+0.94%) |
Oct 12, 2023 | 5.470 | 5.470 | 5.290 | 5.330 | 7,712 | -0.12(-2.20%) |
Oct 11, 2023 | 5.460 | 5.500 | 5.390 | 5.450 | 10,926 | +0.07(+1.30%) |
Oct 10, 2023 | 5.420 | 5.490 | 5.350 | 5.380 | 16,243 | +0.02(+0.37%) |
Oct 09, 2023 | 5.160 | 5.450 | 5.150 | 5.360 | 12,054 | +0.20(+3.88%) |
Oct 06, 2023 | 5.030 | 5.190 | 5.002 | 5.160 | 9,940 | +0.06(+1.18%) |
Oct 05, 2023 | 4.988 | 5.150 | 4.898 | 5.100 | 29,254 | +0.20(+4.08%) |
Oct 04, 2023 | 4.780 | 4.950 | 4.780 | 4.900 | 22,945 | +0.15(+3.16%) |
Oct 03, 2023 | 4.970 | 5.050 | 4.750 | 4.750 | 27,527 | -0.29(-5.75%) |
Oct 02, 2023 | 4.970 | 5.180 | 4.970 | 5.040 | 17,862 | +0.01(+0.20%) |
Sep 29, 2023 | 5.320 | 5.320 | 5.025 | 5.030 | 13,399 | -0.12(-2.33%) |
Sep 28, 2023 | 5.210 | 5.260 | 5.150 | 5.150 | 7,612 | -0.11(-2.09%) |
Sep 27, 2023 | 5.060 | 5.290 | 5.000 | 5.260 | 12,330 | +0.19(+3.75%) |
Sep 26, 2023 | 4.950 | 5.080 | 4.950 | 5.070 | 10,616 | +0.03(+0.60%) |
Sep 25, 2023 | 4.940 | 5.100 | 5.030 | 5.040 | 31,085 | +0.04(+0.80%) |
Sep 22, 2023 | 4.990 | 5.140 | 4.990 | 5.000 | 16,377 | -0.02(-0.40%) |
Sep 21, 2023 | 5.040 | 5.080 | 5.010 | 5.020 | 6,463 | -0.05(-0.99%) |
Sep 20, 2023 | 5.020 | 5.350 | 5.020 | 5.070 | 29,628 | +0.02(+0.40%) |
Sep 19, 2023 | 5.070 | 5.155 | 5.000 | 5.050 | 15,400 | -0.05(-0.98%) |
Sep 18, 2023 | 5.150 | 5.260 | 5.100 | 5.100 | 15,830 | -0.06(-1.16%) |
Sep 15, 2023 | 5.210 | 5.440 | 5.150 | 5.160 | 77,899 | -0.07(-1.34%) |
Sep 14, 2023 | 5.220 | 5.420 | 5.220 | 5.230 | 17,452 | +0.06(+1.16%) |
Sep 13, 2023 | 5.270 | 5.324 | 5.160 | 5.170 | 19,785 | -0.18(-3.36%) |
Sep 12, 2023 | 5.190 | 5.440 | 5.190 | 5.350 | 13,594 | +0.15(+2.88%) |
Sep 11, 2023 | 5.260 | 5.460 | 5.140 | 5.200 | 20,634 | -0.06(-1.14%) |
Sep 08, 2023 | 5.330 | 5.475 | 5.260 | 5.260 | 11,031 | -0.02(-0.38%) |
Sep 07, 2023 | 5.540 | 5.600 | 5.270 | 5.280 | 116,401 | -0.22(-4.00%) |
Sep 06, 2023 | 5.350 | 5.520 | 5.350 | 5.500 | 27,564 | +0.10(+1.85%) |
Sep 05, 2023 | 5.170 | 5.610 | 5.170 | 5.400 | 25,559 | +0.17(+3.25%) |
Sep 01, 2023 | 5.430 | 5.430 | 5.210 | 5.230 | 14,950 | -0.16(-2.97%) |
Aug 31, 2023 | 5.450 | 5.540 | 5.340 | 5.390 | 18,948 | -0.04(-0.74%) |
Aug 30, 2023 | 5.460 | 5.530 | 5.370 | 5.430 | 10,061 | +0.09(+1.69%) |
Aug 29, 2023 | 5.326 | 5.401 | 5.320 | 5.340 | 11,866 | +0.14(+2.69%) |
Aug 28, 2023 | 5.370 | 5.390 | 5.200 | 5.200 | 10,895 | -0.22(-4.06%) |
Aug 25, 2023 | 5.260 | 5.440 | 5.235 | 5.420 | 15,127 | +0.26(+5.04%) |
Aug 24, 2023 | 4.600 | 5.350 | 4.600 | 5.160 | 52,341 | +0.38(+7.95%) |
Aug 23, 2023 | 4.860 | 4.990 | 4.780 | 4.780 | 16,179 | -0.20(-4.02%) |
Aug 22, 2023 | 5.000 | 5.040 | 4.698 | 4.980 | 57,249 | -0.09(-1.78%) |
Aug 21, 2023 | 5.060 | 5.080 | 4.960 | 5.070 | 24,342 | -0.13(-2.50%) |
Aug 18, 2023 | 5.150 | 5.230 | 5.130 | 5.200 | 18,854 | -0.03(-0.57%) |
Aug 17, 2023 | 5.488 | 5.488 | 5.230 | 5.230 | 9,233 | -0.06(-1.13%) |
Aug 16, 2023 | 5.270 | 5.350 | 5.250 | 5.290 | 22,023 | -0.01(-0.19%) |
Aug 15, 2023 | 5.340 | 5.404 | 5.275 | 5.300 | 14,412 | -0.05(-0.93%) |
Aug 14, 2023 | 5.400 | 5.485 | 5.300 | 5.350 | 18,676 | -0.10(-1.83%) |
Aug 11, 2023 | 5.370 | 5.490 | 5.367 | 5.450 | 22,373 | -0.04(-0.73%) |
Aug 10, 2023 | 5.560 | 5.615 | 5.370 | 5.490 | 11,953 | -0.11(-1.96%) |
Aug 09, 2023 | 5.540 | 5.640 | 5.500 | 5.600 | 18,969 | +0.00(+0.00%) |
Aug 08, 2023 | 5.630 | 5.730 | 5.510 | 5.600 | 24,293 | -0.02(-0.36%) |
Aug 07, 2023 | 5.740 | 5.780 | 5.600 | 5.620 | 37,013 | -0.12(-2.09%) |
Aug 04, 2023 | 5.730 | 5.800 | 5.670 | 5.740 | 6,438 | +0.05(+0.88%) |
Aug 03, 2023 | 5.660 | 5.750 | 5.530 | 5.690 | 25,005 | +0.09(+1.61%) |
Aug 02, 2023 | 5.660 | 5.660 | 5.540 | 5.600 | 14,528 | -0.07(-1.23%) |
Aug 01, 2023 | 5.620 | 5.700 | 5.550 | 5.670 | 21,636 | -0.01(-0.18%) |
Jul 31, 2023 | 5.670 | 5.720 | 5.560 | 5.680 | 11,562 | -0.02(-0.35%) |
Jul 28, 2023 | 5.820 | 5.820 | 5.650 | 5.700 | 16,168 | -0.09(-1.55%) |
Jul 27, 2023 | 5.800 | 5.800 | 5.690 | 5.790 | 22,450 | +0.03(+0.52%) |
Jul 26, 2023 | 5.670 | 5.790 | 5.650 | 5.760 | 10,473 | +0.13(+2.31%) |
Jul 25, 2023 | 5.700 | 5.760 | 5.580 | 5.630 | 9,894 | -0.08(-1.40%) |
Jul 24, 2023 | 5.730 | 5.735 | 5.550 | 5.710 | 12,680 | -0.03(-0.44%) |
Jul 21, 2023 | 5.850 | 5.850 | 5.730 | 5.735 | 20,332 | -0.11(-1.97%) |
Jul 20, 2023 | 5.800 | 5.890 | 5.660 | 5.850 | 31,464 | +0.06(+1.04%) |
Jul 19, 2023 | 5.735 | 5.850 | 5.735 | 5.790 | 21,612 | -0.01(-0.17%) |
Jul 18, 2023 | 5.660 | 5.890 | 5.660 | 5.800 | 39,541 | +0.09(+1.58%) |
Jul 17, 2023 | 5.650 | 5.730 | 5.622 | 5.710 | 19,389 | +0.15(+2.70%) |
Jul 14, 2023 | 5.750 | 5.780 | 5.420 | 5.560 | 38,483 | -0.25(-4.30%) |
Jul 13, 2023 | 5.910 | 5.940 | 5.740 | 5.810 | 53,551 | -0.12(-2.02%) |
Jul 12, 2023 | 5.980 | 5.980 | 5.850 | 5.930 | 32,500 | +0.08(+1.37%) |
Jul 11, 2023 | 5.950 | 6.017 | 5.830 | 5.850 | 29,551 | -0.16(-2.66%) |
Jul 10, 2023 | 6.050 | 6.175 | 5.990 | 6.010 | 40,352 | -0.02(-0.33%) |
Jul 07, 2023 | 5.910 | 6.080 | 5.910 | 6.030 | 144,511 | +0.18(+3.08%) |
Jul 06, 2023 | 5.830 | 5.990 | 5.760 | 5.850 | 21,876 | -0.09(-1.52%) |
Jul 05, 2023 | 5.910 | 6.080 | 5.880 | 5.940 | 44,071 | +0.00(+0.00%) |
Jul 03, 2023 | 6.170 | 6.240 | 5.910 | 5.940 | 24,137 | -0.06(-1.00%) |
Jun 30, 2023 | 5.970 | 6.010 | 5.870 | 6.000 | 43,144 | +0.05(+0.84%) |
Jun 29, 2023 | 5.840 | 5.990 | 5.840 | 5.950 | 32,766 | +0.06(+1.02%) |
Jun 28, 2023 | 5.890 | 5.960 | 5.790 | 5.890 | 31,025 | +0.05(+0.86%) |
Jun 27, 2023 | 5.580 | 5.900 | 5.560 | 5.840 | 47,090 | +0.24(+4.29%) |
Jun 26, 2023 | 5.570 | 5.645 | 5.540 | 5.600 | 26,210 | +0.01(+0.18%) |
Jun 23, 2023 | 5.620 | 5.670 | 5.450 | 5.590 | 280,597 | +0.04(+0.72%) |
Jun 22, 2023 | 5.510 | 5.760 | 5.510 | 5.550 | 41,515 | -0.06(-1.07%) |
Jun 21, 2023 | 5.480 | 5.750 | 5.480 | 5.610 | 51,454 | +0.04(+0.72%) |
Jun 20, 2023 | 5.940 | 5.940 | 5.500 | 5.570 | 74,032 | -0.45(-7.48%) |
Jun 16, 2023 | 6.150 | 6.180 | 5.910 | 6.020 | 89,592 | -0.12(-1.95%) |