Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 4.740 | 4.870 | 4.650 | 4.840 | 33,520 | +0.09(+1.89%) |
May 30, 2024 | 4.770 | 4.810 | 4.750 | 4.750 | 29,647 | -0.01(-0.21%) |
May 29, 2024 | 4.740 | 4.780 | 4.690 | 4.760 | 87,500 | -0.01(-0.21%) |
May 28, 2024 | 4.570 | 4.780 | 4.570 | 4.770 | 111,656 | +0.13(+2.80%) |
May 27, 2024 | 4.570 | 4.640 | 4.570 | 4.640 | 828 | +0.10(+2.20%) |
May 24, 2024 | 4.410 | 4.590 | 4.400 | 4.540 | 8,600 | +0.09(+2.02%) |
May 23, 2024 | 4.330 | 4.450 | 4.330 | 4.450 | 19,500 | +0.03(+0.68%) |
May 22, 2024 | 4.310 | 4.420 | 4.220 | 4.420 | 14,300 | +0.10(+2.31%) |
May 21, 2024 | 4.200 | 4.450 | 4.190 | 4.320 | 13,758 | +0.12(+2.86%) |
May 17, 2024 | 4.200 | 0 | +0.02(+0.48%) | |||
May 16, 2024 | 4.150 | 4.190 | 4.150 | 4.180 | 441 | -0.02(-0.48%) |
May 15, 2024 | 4.170 | 4.210 | 4.150 | 4.200 | 7,174 | +0.02(+0.48%) |
May 14, 2024 | 4.250 | 4.250 | 4.080 | 4.180 | 8,980 | -0.08(-1.88%) |
May 13, 2024 | 4.380 | 4.380 | 4.250 | 4.260 | 18,133 | -0.12(-2.74%) |
May 10, 2024 | 4.330 | 4.400 | 4.330 | 4.380 | 5,429 | -0.06(-1.35%) |
May 09, 2024 | 4.510 | 4.510 | 4.250 | 4.440 | 4,975 | -0.05(-1.11%) |
May 08, 2024 | 4.430 | 4.500 | 4.420 | 4.490 | 1,800 | +0.04(+0.90%) |
May 07, 2024 | 4.240 | 4.450 | 4.240 | 4.450 | 512 | -0.06(-1.33%) |
May 06, 2024 | 4.530 | 4.530 | 4.500 | 4.510 | 700 | +0.01(+0.22%) |
May 03, 2024 | 4.250 | 4.500 | 4.250 | 4.500 | 1,410 | +0.15(+3.45%) |
May 02, 2024 | 4.290 | 4.360 | 4.250 | 4.350 | 5,402 | +0.04(+0.93%) |
May 01, 2024 | 4.360 | 4.360 | 4.300 | 4.310 | 1,103 | -0.08(-1.82%) |
Apr 30, 2024 | 4.330 | 4.390 | 4.330 | 4.390 | 718 | +0.05(+1.15%) |
Apr 29, 2024 | 4.300 | 4.340 | 4.240 | 4.340 | 5,400 | +0.03(+0.70%) |
Apr 26, 2024 | 4.290 | 4.340 | 4.290 | 4.310 | 1,006 | +0.02(+0.47%) |
Apr 25, 2024 | 4.350 | 4.350 | 4.280 | 4.290 | 4,350 | -0.07(-1.61%) |
Apr 24, 2024 | 4.380 | 4.410 | 4.260 | 4.360 | 47,410 | -0.01(-0.23%) |
Apr 23, 2024 | 4.370 | 4.370 | 4.370 | 4.370 | 100 | -0.01(-0.23%) |
Apr 22, 2024 | 4.390 | 4.400 | 4.310 | 4.380 | 2,156 | -0.02(-0.45%) |
Apr 19, 2024 | 4.230 | 4.400 | 4.230 | 4.400 | 3,691 | +0.02(+0.46%) |
Apr 18, 2024 | 4.430 | 4.430 | 4.380 | 4.380 | 2,490 | -0.04(-0.90%) |
Apr 17, 2024 | 4.520 | 4.550 | 4.410 | 4.420 | 3,597 | -0.19(-4.12%) |
Apr 16, 2024 | 4.690 | 4.690 | 4.610 | 4.610 | 1,000 | +0.16(+3.60%) |
Apr 15, 2024 | 4.540 | 4.540 | 4.410 | 4.450 | 2,300 | -0.11(-2.41%) |
Apr 12, 2024 | 4.610 | 4.740 | 4.560 | 4.560 | 6,132 | +0.01(+0.22%) |
Apr 11, 2024 | 4.620 | 4.620 | 4.550 | 4.550 | 2,600 | -0.11(-2.36%) |
Apr 10, 2024 | 4.700 | 4.710 | 4.630 | 4.660 | 3,099 | -0.03(-0.64%) |
Apr 09, 2024 | 4.770 | 4.780 | 4.690 | 4.690 | 2,159 | -0.09(-1.88%) |
Apr 08, 2024 | 4.610 | 4.850 | 4.610 | 4.780 | 13,239 | +0.18(+3.91%) |
Apr 05, 2024 | 4.310 | 4.660 | 4.300 | 4.600 | 17,401 | +0.33(+7.73%) |
Apr 04, 2024 | 4.270 | 4.320 | 4.220 | 4.270 | 6,240 | -0.03(-0.70%) |
Apr 03, 2024 | 4.350 | 4.350 | 3.910 | 4.300 | 18,039 | +0.01(+0.23%) |
Apr 02, 2024 | 4.210 | 4.380 | 4.140 | 4.290 | 20,782 | +0.14(+3.37%) |
Apr 01, 2024 | 4.180 | 4.260 | 4.150 | 4.150 | 8,987 | -0.07(-1.66%) |
Mar 28, 2024 | 4.220 | 0 | -0.06(-1.40%) | |||
Mar 27, 2024 | 4.300 | 4.300 | 4.270 | 4.280 | 3,300 | +0.00(+0.00%) |
Mar 26, 2024 | 4.330 | 4.340 | 4.280 | 4.280 | 6,102 | -0.07(-1.61%) |
Mar 25, 2024 | 4.280 | 4.440 | 4.270 | 4.350 | 17,029 | -0.08(-1.81%) |
Mar 22, 2024 | 4.470 | 4.490 | 4.430 | 4.430 | 24,148 | -0.02(-0.45%) |
Mar 21, 2024 | 4.490 | 4.510 | 4.450 | 4.450 | 2,309 | -0.05(-1.11%) |
Mar 20, 2024 | 4.660 | 4.660 | 4.490 | 4.500 | 7,973 | -0.19(-4.05%) |
Mar 19, 2024 | 4.540 | 4.740 | 4.540 | 4.690 | 4,137 | -0.09(-1.88%) |
Mar 18, 2024 | 4.770 | 4.850 | 4.750 | 4.780 | 6,288 | +0.03(+0.63%) |
Mar 15, 2024 | 4.950 | 5.020 | 4.750 | 4.750 | 9,033 | -0.16(-3.26%) |
Mar 14, 2024 | 4.900 | 5.080 | 4.880 | 4.910 | 9,696 | +0.00(+0.00%) |
Mar 13, 2024 | 4.800 | 5.040 | 4.800 | 4.910 | 7,020 | +0.12(+2.51%) |
Mar 12, 2024 | 4.680 | 4.900 | 4.680 | 4.790 | 3,700 | -0.09(-1.84%) |
Mar 11, 2024 | 5.160 | 5.160 | 4.850 | 4.880 | 5,820 | -0.13(-2.59%) |
Mar 08, 2024 | 5.100 | 5.100 | 4.940 | 5.010 | 8,516 | -0.12(-2.34%) |
Mar 07, 2024 | 5.520 | 5.520 | 5.030 | 5.130 | 20,682 | +0.00(+0.00%) |
Mar 06, 2024 | 5.000 | 5.270 | 4.990 | 5.130 | 32,212 | +0.26(+5.34%) |
Mar 05, 2024 | 4.860 | 4.920 | 4.820 | 4.870 | 8,468 | +0.01(+0.21%) |
Mar 04, 2024 | 4.630 | 4.860 | 4.630 | 4.860 | 11,170 | +0.36(+8.00%) |
Mar 01, 2024 | 4.530 | 4.600 | 4.480 | 4.500 | 19,681 | +0.00(+0.00%) |
Feb 29, 2024 | 4.360 | 4.500 | 4.360 | 4.500 | 8,250 | +0.25(+5.88%) |
Feb 28, 2024 | 4.210 | 4.290 | 4.200 | 4.250 | 14,021 | +0.07(+1.67%) |
Feb 27, 2024 | 4.150 | 4.180 | 4.100 | 4.180 | 8,631 | -0.01(-0.24%) |
Feb 26, 2024 | 4.130 | 4.190 | 4.050 | 4.190 | 8,071 | +0.06(+1.45%) |
Feb 23, 2024 | 4.120 | 4.180 | 4.040 | 4.130 | 7,911 | +0.00(+0.00%) |
Feb 22, 2024 | 4.000 | 4.180 | 4.000 | 4.130 | 15,382 | +0.05(+1.23%) |
Feb 21, 2024 | 4.070 | 4.120 | 4.050 | 4.080 | 6,300 | -0.11(-2.63%) |
Feb 20, 2024 | 3.980 | 4.190 | 3.980 | 4.190 | 7,303 | +0.05(+1.21%) |
Feb 16, 2024 | 4.140 | 0 | +0.04(+0.98%) | |||
Feb 15, 2024 | 3.950 | 4.220 | 3.950 | 4.100 | 14,740 | +0.06(+1.49%) |
Feb 14, 2024 | 4.000 | 4.120 | 3.930 | 4.040 | 11,200 | +0.02(+0.50%) |
Feb 13, 2024 | 4.000 | 4.080 | 3.950 | 4.020 | 13,757 | -0.01(-0.25%) |
Feb 12, 2024 | 4.090 | 4.090 | 3.950 | 4.030 | 8,105 | +0.03(+0.75%) |
Feb 09, 2024 | 4.110 | 4.110 | 3.910 | 4.000 | 10,451 | -0.12(-2.91%) |
Feb 08, 2024 | 4.130 | 4.160 | 4.060 | 4.120 | 5,049 | -0.06(-1.44%) |
Feb 07, 2024 | 3.930 | 4.180 | 3.930 | 4.180 | 8,129 | +0.26(+6.63%) |
Feb 06, 2024 | 4.050 | 4.080 | 3.820 | 3.920 | 13,200 | -0.15(-3.69%) |
Feb 05, 2024 | 4.230 | 4.260 | 4.030 | 4.070 | 15,914 | -0.33(-7.50%) |
Feb 02, 2024 | 4.290 | 4.400 | 4.230 | 4.400 | 12,200 | +0.11(+2.56%) |
Feb 01, 2024 | 4.290 | 4.370 | 4.290 | 4.290 | 4,298 | -0.01(-0.23%) |
Jan 31, 2024 | 4.360 | 4.360 | 4.300 | 4.300 | 6,710 | -0.09(-2.05%) |
Jan 30, 2024 | 4.320 | 4.390 | 4.300 | 4.390 | 4,612 | +0.06(+1.39%) |
Jan 29, 2024 | 4.410 | 4.450 | 4.330 | 4.330 | 1,948 | -0.07(-1.59%) |
Jan 26, 2024 | 4.380 | 4.450 | 4.320 | 4.400 | 40,305 | -0.05(-1.12%) |
Jan 25, 2024 | 4.620 | 4.620 | 4.400 | 4.450 | 14,154 | +0.02(+0.45%) |
Jan 24, 2024 | 4.380 | 4.440 | 4.370 | 4.430 | 3,456 | +0.06(+1.37%) |
Jan 23, 2024 | 4.380 | 4.470 | 4.340 | 4.370 | 15,456 | +0.00(+0.00%) |
Jan 22, 2024 | 4.280 | 4.470 | 4.280 | 4.370 | 28,247 | -0.04(-0.91%) |
Jan 19, 2024 | 4.480 | 4.500 | 4.340 | 4.410 | 29,002 | -0.08(-1.78%) |
Jan 18, 2024 | 4.450 | 4.520 | 4.420 | 4.490 | 6,455 | +0.00(+0.00%) |
Jan 17, 2024 | 4.610 | 4.620 | 4.470 | 4.490 | 22,905 | -0.20(-4.26%) |
Jan 16, 2024 | 4.650 | 4.690 | 4.620 | 4.690 | 12,137 | +0.03(+0.64%) |
Jan 15, 2024 | 4.730 | 4.730 | 4.610 | 4.660 | 2,001 | -0.10(-2.10%) |
Jan 12, 2024 | 4.700 | 4.760 | 4.630 | 4.760 | 4,703 | -0.04(-0.83%) |
Jan 11, 2024 | 4.770 | 4.800 | 4.640 | 4.800 | 8,703 | +0.11(+2.35%) |
Jan 10, 2024 | 4.850 | 4.850 | 4.630 | 4.690 | 4,096 | -0.21(-4.29%) |
Jan 09, 2024 | 4.870 | 4.900 | 4.710 | 4.900 | 3,904 | +0.02(+0.41%) |
Jan 08, 2024 | 4.730 | 4.880 | 4.640 | 4.880 | 18,284 | +0.06(+1.24%) |
Jan 05, 2024 | 4.910 | 4.980 | 4.680 | 4.820 | 6,836 | -0.06(-1.23%) |
Jan 04, 2024 | 4.960 | 4.960 | 4.680 | 4.880 | 15,300 | -0.08(-1.61%) |
Jan 03, 2024 | 4.900 | 5.000 | 4.820 | 4.960 | 4,200 | +0.05(+1.02%) |
Jan 02, 2024 | 4.910 | 5.010 | 4.840 | 4.910 | 7,403 | -0.18(-3.54%) |
Dec 29, 2023 | 5.090 | 0 | +0.46(+9.94%) | |||
Dec 28, 2023 | 4.680 | 4.730 | 4.600 | 4.630 | 10,101 | -0.09(-1.91%) |
Dec 27, 2023 | 4.600 | 4.770 | 4.600 | 4.720 | 26,088 | +0.12(+2.61%) |
Dec 22, 2023 | 4.600 | 0 | -0.28(-5.74%) | |||
Dec 21, 2023 | 5.010 | 5.010 | 4.880 | 4.880 | 17,800 | -0.12(-2.40%) |
Dec 20, 2023 | 4.930 | 5.020 | 4.890 | 5.000 | 19,980 | +0.06(+1.21%) |
Dec 19, 2023 | 4.920 | 5.000 | 4.790 | 4.940 | 17,183 | -0.07(-1.40%) |
Dec 18, 2023 | 4.970 | 5.040 | 4.900 | 5.010 | 8,545 | +0.03(+0.60%) |
Dec 15, 2023 | 4.950 | 4.990 | 4.940 | 4.980 | 4,827 | +0.09(+1.84%) |
Dec 14, 2023 | 5.010 | 5.080 | 4.780 | 4.890 | 4,881 | -0.06(-1.21%) |
Dec 13, 2023 | 5.020 | 5.020 | 4.800 | 4.950 | 8,200 | -0.05(-1.00%) |
Dec 12, 2023 | 5.090 | 5.150 | 5.000 | 5.000 | 10,000 | -0.03(-0.60%) |
Dec 11, 2023 | 5.220 | 5.220 | 4.900 | 5.030 | 11,003 | -0.25(-4.73%) |
Dec 08, 2023 | 5.240 | 5.400 | 5.200 | 5.280 | 8,510 | +0.04(+0.76%) |
Dec 07, 2023 | 5.330 | 5.370 | 5.210 | 5.240 | 5,070 | -0.08(-1.50%) |
Dec 06, 2023 | 5.470 | 5.470 | 5.290 | 5.320 | 7,021 | -0.13(-2.39%) |
Dec 05, 2023 | 5.540 | 5.550 | 5.400 | 5.450 | 12,660 | -0.10(-1.80%) |
Dec 04, 2023 | 5.810 | 5.810 | 5.280 | 5.550 | 13,956 | -0.28(-4.80%) |
Dec 01, 2023 | 5.750 | 5.830 | 5.690 | 5.830 | 6,256 | +0.02(+0.34%) |
Nov 30, 2023 | 6.100 | 6.100 | 5.710 | 5.810 | 11,016 | -0.15(-2.52%) |
Nov 29, 2023 | 5.720 | 5.960 | 5.670 | 5.960 | 5,434 | +0.23(+4.01%) |
Nov 28, 2023 | 5.650 | 5.740 | 5.650 | 5.730 | 5,003 | +0.09(+1.60%) |
Nov 27, 2023 | 5.460 | 5.660 | 5.460 | 5.640 | 13,700 | -0.13(-2.25%) |
Nov 24, 2023 | 5.550 | 5.800 | 5.550 | 5.770 | 7,241 | +0.04(+0.70%) |
Nov 23, 2023 | 5.340 | 5.730 | 5.340 | 5.730 | 3,918 | +0.12(+2.14%) |
Nov 22, 2023 | 5.660 | 5.900 | 5.600 | 5.610 | 9,500 | -0.15(-2.60%) |
Nov 21, 2023 | 5.720 | 5.880 | 5.650 | 5.760 | 11,832 | -0.07(-1.20%) |
Nov 20, 2023 | 5.960 | 5.960 | 5.690 | 5.830 | 17,934 | -0.11(-1.85%) |
Nov 17, 2023 | 5.560 | 5.940 | 5.500 | 5.940 | 16,400 | +0.41(+7.41%) |
Nov 16, 2023 | 5.600 | 5.650 | 5.450 | 5.530 | 17,095 | -0.11(-1.95%) |
Nov 15, 2023 | 5.950 | 5.950 | 5.610 | 5.640 | 13,170 | -0.41(-6.78%) |
Nov 14, 2023 | 6.180 | 6.200 | 5.960 | 6.050 | 11,616 | -0.03(-0.49%) |
Nov 13, 2023 | 5.950 | 6.100 | 5.980 | 6.080 | 9,840 | +0.14(+2.36%) |
Nov 10, 2023 | 5.770 | 5.940 | 5.770 | 5.940 | 4,950 | +0.18(+3.13%) |
Nov 09, 2023 | 5.810 | 5.870 | 5.760 | 5.760 | 4,115 | -0.04(-0.69%) |
Nov 08, 2023 | 5.620 | 5.880 | 5.620 | 5.800 | 12,042 | -0.04(-0.68%) |
Nov 07, 2023 | 5.810 | 5.900 | 5.660 | 5.840 | 12,485 | -0.02(-0.34%) |
Nov 06, 2023 | 6.000 | 6.000 | 5.860 | 5.860 | 6,327 | -0.17(-2.82%) |
Nov 03, 2023 | 6.260 | 6.260 | 5.970 | 6.030 | 8,500 | -0.09(-1.47%) |
Nov 02, 2023 | 5.830 | 6.130 | 5.830 | 6.120 | 7,601 | +0.23(+3.90%) |
Nov 01, 2023 | 5.820 | 5.990 | 5.820 | 5.890 | 6,401 | +0.02(+0.34%) |
Oct 31, 2023 | 5.820 | 5.980 | 5.820 | 5.870 | 2,700 | -0.05(-0.84%) |
Oct 30, 2023 | 5.920 | 6.040 | 5.860 | 5.920 | 7,039 | -0.14(-2.31%) |
Oct 27, 2023 | 5.960 | 6.150 | 5.950 | 6.060 | 8,600 | -0.03(-0.49%) |
Oct 26, 2023 | 5.820 | 6.150 | 5.820 | 6.090 | 11,310 | +0.08(+1.33%) |
Oct 25, 2023 | 6.010 | 6.020 | 5.800 | 6.010 | 16,629 | -0.03(-0.50%) |
Oct 24, 2023 | 6.140 | 6.340 | 6.030 | 6.040 | 12,733 | -0.18(-2.89%) |
Oct 23, 2023 | 6.410 | 6.470 | 6.200 | 6.220 | 15,102 | -0.26(-4.01%) |
Oct 20, 2023 | 6.170 | 6.480 | 6.170 | 6.480 | 17,188 | +0.16(+2.53%) |
Oct 19, 2023 | 6.250 | 6.320 | 6.170 | 6.320 | 6,341 | +0.09(+1.44%) |
Oct 18, 2023 | 6.250 | 6.290 | 6.210 | 6.230 | 6,520 | -0.04(-0.64%) |
Oct 17, 2023 | 6.010 | 6.320 | 6.010 | 6.270 | 12,784 | +0.17(+2.79%) |
Oct 16, 2023 | 6.040 | 6.100 | 5.920 | 6.100 | 14,401 | +0.10(+1.67%) |
Oct 13, 2023 | 5.830 | 6.060 | 5.780 | 6.000 | 17,692 | +0.38(+6.76%) |
Oct 12, 2023 | 5.480 | 5.750 | 5.480 | 5.620 | 9,974 | -0.10(-1.75%) |
Oct 11, 2023 | 6.010 | 6.030 | 5.630 | 5.720 | 21,544 | -0.27(-4.51%) |
Oct 10, 2023 | 5.990 | 6.130 | 5.910 | 5.990 | 38,401 | +0.29(+5.09%) |
Oct 06, 2023 | 5.700 | 0 | +0.58(+11.33%) | |||
Oct 05, 2023 | 5.160 | 5.240 | 5.090 | 5.120 | 21,436 | -0.09(-1.73%) |
Oct 04, 2023 | 5.360 | 5.360 | 5.170 | 5.210 | 9,515 | -0.18(-3.34%) |
Oct 03, 2023 | 5.410 | 5.460 | 5.360 | 5.390 | 4,044 | +0.00(+0.00%) |
Oct 02, 2023 | 5.430 | 5.460 | 5.390 | 5.390 | 10,715 | -0.06(-1.10%) |
Sep 29, 2023 | 5.640 | 5.650 | 5.450 | 5.450 | 5,574 | -0.16(-2.85%) |
Sep 28, 2023 | 5.420 | 5.640 | 5.400 | 5.610 | 10,621 | +0.08(+1.45%) |
Sep 27, 2023 | 5.470 | 5.550 | 5.400 | 5.530 | 13,754 | +0.22(+4.14%) |
Sep 26, 2023 | 5.530 | 5.530 | 5.310 | 5.310 | 4,746 | -0.24(-4.32%) |
Sep 25, 2023 | 5.690 | 5.610 | 5.480 | 5.550 | 21,458 | -0.24(-4.15%) |
Sep 22, 2023 | 5.760 | 5.960 | 5.730 | 5.790 | 19,108 | -0.31(-5.08%) |
Sep 21, 2023 | 5.760 | 6.100 | 5.700 | 6.100 | 11,086 | +0.25(+4.27%) |
Sep 20, 2023 | 5.990 | 6.020 | 5.770 | 5.850 | 6,676 | -0.13(-2.17%) |
Sep 19, 2023 | 6.000 | 6.120 | 5.860 | 5.980 | 42,757 | +0.09(+1.53%) |
Sep 18, 2023 | 5.860 | 5.990 | 5.790 | 5.890 | 33,133 | +0.02(+0.34%) |
Sep 15, 2023 | 5.940 | 5.940 | 5.810 | 5.870 | 18,524 | -0.06(-1.01%) |
Sep 14, 2023 | 6.070 | 6.090 | 5.860 | 5.930 | 10,326 | -0.02(-0.34%) |
Sep 13, 2023 | 6.080 | 6.080 | 5.910 | 5.950 | 7,329 | -0.15(-2.46%) |
Sep 12, 2023 | 5.980 | 6.100 | 5.900 | 6.100 | 19,211 | +0.20(+3.39%) |
Sep 11, 2023 | 5.810 | 5.900 | 5.810 | 5.900 | 5,381 | +0.03(+0.51%) |
Sep 08, 2023 | 5.950 | 5.950 | 5.790 | 5.870 | 7,453 | +0.07(+1.21%) |
Sep 07, 2023 | 5.800 | 5.830 | 5.760 | 5.800 | 4,075 | -0.01(-0.17%) |
Sep 06, 2023 | 5.810 | 5.940 | 5.800 | 5.810 | 8,015 | -0.13(-2.19%) |
Sep 05, 2023 | 6.010 | 6.050 | 5.880 | 5.940 | 15,808 | -0.02(-0.34%) |
Sep 01, 2023 | 5.960 | 0 | +0.30(+5.30%) | |||
Aug 31, 2023 | 5.640 | 5.660 | 5.470 | 5.660 | 20,135 | +0.14(+2.54%) |
Aug 30, 2023 | 5.460 | 5.530 | 5.400 | 5.520 | 15,224 | +0.04(+0.73%) |
Aug 29, 2023 | 5.530 | 5.530 | 5.480 | 5.480 | 1,500 | -0.07(-1.26%) |
Aug 28, 2023 | 5.460 | 5.590 | 5.460 | 5.550 | 11,754 | +0.08(+1.46%) |
Aug 25, 2023 | 5.400 | 5.470 | 5.350 | 5.470 | 10,033 | +0.02(+0.37%) |
Aug 24, 2023 | 5.370 | 5.460 | 5.370 | 5.450 | 4,653 | -0.16(-2.85%) |
Aug 23, 2023 | 5.390 | 5.610 | 5.380 | 5.610 | 7,735 | +0.13(+2.37%) |
Aug 22, 2023 | 5.610 | 5.610 | 5.400 | 5.480 | 6,179 | -0.04(-0.72%) |
Aug 21, 2023 | 5.290 | 5.520 | 5.290 | 5.520 | 14,587 | +0.08(+1.47%) |
Aug 18, 2023 | 5.370 | 5.440 | 5.200 | 5.440 | 12,681 | -0.04(-0.73%) |
Aug 17, 2023 | 5.520 | 5.630 | 5.450 | 5.480 | 13,127 | -0.05(-0.90%) |
Aug 16, 2023 | 5.300 | 5.540 | 5.300 | 5.530 | 11,124 | +0.27(+5.13%) |
Aug 15, 2023 | 5.510 | 5.510 | 5.230 | 5.260 | 42,085 | -0.37(-6.57%) |
Aug 14, 2023 | 5.620 | 5.740 | 5.550 | 5.630 | 35,085 | -0.11(-1.92%) |
Aug 11, 2023 | 6.480 | 6.480 | 5.700 | 5.740 | 21,146 | -0.37(-6.06%) |
Aug 10, 2023 | 6.430 | 6.430 | 6.110 | 6.110 | 9,002 | -0.14(-2.24%) |
Aug 09, 2023 | 6.520 | 6.520 | 6.180 | 6.250 | 13,412 | -0.19(-2.95%) |
Aug 08, 2023 | 6.500 | 6.500 | 6.330 | 6.440 | 15,204 | +0.00(+0.00%) |
Aug 04, 2023 | 6.440 | 0 | +0.36(+5.92%) | |||
Aug 03, 2023 | 6.050 | 6.150 | 6.020 | 6.080 | 16,000 | +0.00(+0.00%) |
Aug 02, 2023 | 6.100 | 6.130 | 5.920 | 6.080 | 29,358 | -0.07(-1.14%) |
Aug 01, 2023 | 6.360 | 6.360 | 5.960 | 6.150 | 35,030 | +0.05(+0.82%) |
Jul 31, 2023 | 6.100 | 6.130 | 5.990 | 6.100 | 46,601 | +0.02(+0.33%) |
Jul 28, 2023 | 5.970 | 6.110 | 5.970 | 6.080 | 5,568 | +0.12(+2.01%) |
Jul 27, 2023 | 6.020 | 6.140 | 5.960 | 5.960 | 32,315 | -0.07(-1.16%) |
Jul 26, 2023 | 6.110 | 6.150 | 5.930 | 6.030 | 15,349 | -0.08(-1.31%) |
Jul 25, 2023 | 5.990 | 6.110 | 5.910 | 6.110 | 11,501 | +0.17(+2.86%) |
Jul 24, 2023 | 5.900 | 6.000 | 5.900 | 5.940 | 9,310 | +0.01(+0.17%) |
Jul 21, 2023 | 5.710 | 5.940 | 5.690 | 5.930 | 18,796 | +0.17(+2.95%) |
Jul 20, 2023 | 6.030 | 6.050 | 5.650 | 5.760 | 16,927 | -0.27(-4.48%) |
Jul 19, 2023 | 6.140 | 6.190 | 6.030 | 6.030 | 9,800 | -0.09(-1.47%) |
Jul 18, 2023 | 6.170 | 6.180 | 6.070 | 6.120 | 11,669 | +0.12(+2.00%) |
Jul 17, 2023 | 6.180 | 6.180 | 5.940 | 6.000 | 12,730 | -0.21(-3.38%) |
Jul 14, 2023 | 6.170 | 6.350 | 6.170 | 6.210 | 19,475 | -0.15(-2.36%) |
Jul 13, 2023 | 6.430 | 6.470 | 6.340 | 6.360 | 15,084 | -0.06(-0.93%) |
Jul 12, 2023 | 6.430 | 6.630 | 6.400 | 6.420 | 29,448 | -0.10(-1.53%) |
Jul 11, 2023 | 6.260 | 6.560 | 6.260 | 6.520 | 32,322 | +0.18(+2.84%) |
Jul 10, 2023 | 6.230 | 6.410 | 6.230 | 6.340 | 14,986 | +0.12(+1.93%) |
Jul 07, 2023 | 5.990 | 6.350 | 5.990 | 6.220 | 71,683 | +0.20(+3.32%) |
Jul 06, 2023 | 5.780 | 6.020 | 5.690 | 6.020 | 24,575 | +0.37(+6.55%) |
Jul 05, 2023 | 5.530 | 5.650 | 5.520 | 5.650 | 5,588 | +0.13(+2.36%) |
Jul 04, 2023 | 5.550 | 5.580 | 5.500 | 5.520 | 6,355 | -0.04(-0.72%) |
Jun 30, 2023 | 5.560 | 0 | -0.07(-1.24%) | |||
Jun 29, 2023 | 5.500 | 5.650 | 5.500 | 5.630 | 10,577 | +0.09(+1.62%) |
Jun 28, 2023 | 5.560 | 5.610 | 5.510 | 5.540 | 12,956 | -0.03(-0.54%) |
Jun 27, 2023 | 5.560 | 5.580 | 5.500 | 5.570 | 8,020 | -0.05(-0.89%) |
Jun 26, 2023 | 5.690 | 5.690 | 5.530 | 5.620 | 10,344 | +0.07(+1.26%) |
Jun 23, 2023 | 5.530 | 5.550 | 5.450 | 5.550 | 17,850 | -0.06(-1.07%) |
Jun 22, 2023 | 5.500 | 5.650 | 5.330 | 5.610 | 86,300 | +0.06(+1.08%) |
Jun 21, 2023 | 5.360 | 5.620 | 5.360 | 5.550 | 17,951 | +0.20(+3.74%) |
Jun 20, 2023 | 5.510 | 5.510 | 5.310 | 5.350 | 4,069 | -0.17(-3.08%) |
Jun 19, 2023 | 5.350 | 5.580 | 5.260 | 5.520 | 8,521 | +0.18(+3.37%) |
Jun 16, 2023 | 5.440 | 5.440 | 5.290 | 5.340 | 4,572 | +0.04(+0.75%) |
Jun 15, 2023 | 5.250 | 5.380 | 5.210 | 5.300 | 11,143 | +0.02(+0.38%) |
Jun 14, 2023 | 5.070 | 5.500 | 5.070 | 5.280 | 33,964 | +0.06(+1.15%) |
Jun 13, 2023 | 5.150 | 5.260 | 5.150 | 5.220 | 5,230 | +0.14(+2.76%) |
Jun 12, 2023 | 5.180 | 5.190 | 5.080 | 5.080 | 15,336 | -0.32(-5.93%) |
Jun 09, 2023 | 5.310 | 5.610 | 5.230 | 5.400 | 36,822 | +0.04(+0.75%) |
Jun 08, 2023 | 5.450 | 5.600 | 5.190 | 5.360 | 46,538 | -0.31(-5.47%) |
Jun 07, 2023 | 5.140 | 5.730 | 5.120 | 5.670 | 40,674 | +0.54(+10.53%) |
Jun 06, 2023 | 5.120 | 5.150 | 5.060 | 5.130 | 11,320 | +0.00(+0.00%) |
Jun 05, 2023 | 5.090 | 5.200 | 5.080 | 5.130 | 33,995 | +0.11(+2.19%) |
Jun 02, 2023 | 4.790 | 5.120 | 4.790 | 5.020 | 10,827 | +0.24(+5.02%) |