Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 5.600 | 5.600 | 5.460 | 5.490 | 14,846 | +0.02(+0.37%) |
May 30, 2024 | 5.530 | 5.540 | 5.470 | 5.470 | 23,177 | +0.00(+0.00%) |
May 29, 2024 | 5.610 | 5.610 | 5.450 | 5.470 | 15,627 | -0.12(-2.15%) |
May 28, 2024 | 5.620 | 5.620 | 5.460 | 5.590 | 34,467 | +0.09(+1.64%) |
May 27, 2024 | 5.440 | 5.550 | 5.440 | 5.500 | 14,754 | +0.01(+0.18%) |
May 24, 2024 | 5.490 | 5.590 | 5.440 | 5.490 | 22,881 | +0.09(+1.67%) |
May 23, 2024 | 5.420 | 5.420 | 5.280 | 5.400 | 41,187 | +0.02(+0.37%) |
May 22, 2024 | 5.360 | 5.420 | 5.310 | 5.380 | 57,592 | -0.02(-0.37%) |
May 21, 2024 | 5.480 | 5.490 | 5.400 | 5.400 | 57,115 | -0.08(-1.46%) |
May 17, 2024 | 5.480 | 0 | +0.16(+3.01%) | |||
May 16, 2024 | 5.450 | 5.450 | 5.300 | 5.320 | 155,975 | -0.10(-1.85%) |
May 15, 2024 | 5.610 | 5.630 | 5.400 | 5.420 | 176,911 | -0.29(-5.08%) |
May 14, 2024 | 5.750 | 5.760 | 5.650 | 5.710 | 13,435 | -0.05(-0.87%) |
May 13, 2024 | 5.740 | 5.770 | 5.690 | 5.760 | 41,467 | +0.06(+1.05%) |
May 10, 2024 | 5.700 | 5.750 | 5.670 | 5.700 | 9,549 | -0.04(-0.70%) |
May 09, 2024 | 5.780 | 5.780 | 5.710 | 5.740 | 10,200 | +0.02(+0.35%) |
May 08, 2024 | 5.890 | 5.890 | 5.720 | 5.720 | 25,718 | -0.16(-2.72%) |
May 07, 2024 | 5.880 | 5.890 | 5.840 | 5.880 | 6,753 | +0.00(+0.00%) |
May 06, 2024 | 5.940 | 5.970 | 5.870 | 5.880 | 7,373 | -0.03(-0.51%) |
May 03, 2024 | 5.900 | 5.910 | 5.870 | 5.910 | 3,677 | +0.01(+0.17%) |
May 02, 2024 | 5.970 | 5.990 | 5.870 | 5.900 | 11,355 | +0.03(+0.51%) |
May 01, 2024 | 5.940 | 5.940 | 5.840 | 5.870 | 9,544 | -0.02(-0.34%) |
Apr 30, 2024 | 5.900 | 5.920 | 5.850 | 5.890 | 7,719 | +0.00(+0.00%) |
Apr 29, 2024 | 5.960 | 5.990 | 5.880 | 5.890 | 20,185 | -0.01(-0.17%) |
Apr 26, 2024 | 5.800 | 5.900 | 5.800 | 5.900 | 22,452 | +0.10(+1.72%) |
Apr 25, 2024 | 5.790 | 5.850 | 5.790 | 5.800 | 7,257 | -0.03(-0.51%) |
Apr 24, 2024 | 5.970 | 6.000 | 5.790 | 5.830 | 39,071 | -0.14(-2.35%) |
Apr 23, 2024 | 5.920 | 6.000 | 5.920 | 5.970 | 4,660 | +0.07(+1.19%) |
Apr 22, 2024 | 6.000 | 6.000 | 5.890 | 5.900 | 52,499 | +0.00(+0.00%) |
Apr 19, 2024 | 6.000 | 6.000 | 5.900 | 5.900 | 67,959 | +0.04(+0.68%) |
Apr 18, 2024 | 5.900 | 6.000 | 5.860 | 5.860 | 135,348 | +0.01(+0.17%) |
Apr 17, 2024 | 5.910 | 5.970 | 5.850 | 5.850 | 19,921 | +0.00(+0.00%) |
Apr 16, 2024 | 5.950 | 5.960 | 5.830 | 5.850 | 19,689 | +0.05(+0.86%) |
Apr 15, 2024 | 5.820 | 5.900 | 5.800 | 5.800 | 42,061 | -0.05(-0.85%) |
Apr 12, 2024 | 5.810 | 5.880 | 5.810 | 5.850 | 34,262 | +0.00(+0.00%) |
Apr 11, 2024 | 5.890 | 5.890 | 5.700 | 5.850 | 718,175 | +0.08(+1.39%) |
Apr 10, 2024 | 5.770 | 5.800 | 5.690 | 5.770 | 24,425 | +0.00(+0.00%) |
Apr 09, 2024 | 5.960 | 5.960 | 5.770 | 5.770 | 6,804 | -0.07(-1.20%) |
Apr 08, 2024 | 5.980 | 6.030 | 5.790 | 5.840 | 45,012 | -0.12(-2.01%) |
Apr 05, 2024 | 5.920 | 5.960 | 5.890 | 5.960 | 27,296 | +0.07(+1.19%) |
Apr 04, 2024 | 5.760 | 5.930 | 5.760 | 5.890 | 30,321 | -0.01(-0.17%) |
Apr 03, 2024 | 5.740 | 5.900 | 5.630 | 5.900 | 14,455 | +0.15(+2.61%) |
Apr 02, 2024 | 5.710 | 5.750 | 5.650 | 5.750 | 8,364 | +0.03(+0.52%) |
Apr 01, 2024 | 5.600 | 5.720 | 5.600 | 5.720 | 12,154 | +0.17(+3.06%) |
Mar 28, 2024 | 5.550 | 0 | -0.01(-0.18%) | |||
Mar 27, 2024 | 5.720 | 5.720 | 5.550 | 5.560 | 4,029 | -0.16(-2.80%) |
Mar 26, 2024 | 5.690 | 5.750 | 5.650 | 5.720 | 35,519 | +0.07(+1.24%) |
Mar 25, 2024 | 5.510 | 5.650 | 5.430 | 5.650 | 243,530 | +0.22(+4.05%) |
Mar 22, 2024 | 5.560 | 5.560 | 5.410 | 5.430 | 5,641 | -0.06(-1.09%) |
Mar 21, 2024 | 5.500 | 5.550 | 5.460 | 5.490 | 28,715 | -0.01(-0.18%) |
Mar 20, 2024 | 5.500 | 5.590 | 5.450 | 5.500 | 30,768 | +0.02(+0.36%) |
Mar 19, 2024 | 5.410 | 5.480 | 5.340 | 5.480 | 20,027 | +0.07(+1.29%) |
Mar 18, 2024 | 5.570 | 5.570 | 5.360 | 5.410 | 61,560 | -0.04(-0.73%) |
Mar 15, 2024 | 5.450 | 5.530 | 5.410 | 5.450 | 31,850 | +0.00(+0.00%) |
Mar 14, 2024 | 5.530 | 5.620 | 5.450 | 5.450 | 22,283 | -0.05(-0.91%) |
Mar 13, 2024 | 5.600 | 5.740 | 5.500 | 5.500 | 48,132 | -0.04(-0.72%) |
Mar 12, 2024 | 5.760 | 5.760 | 5.520 | 5.540 | 19,659 | -0.13(-2.29%) |
Mar 11, 2024 | 6.170 | 6.170 | 5.670 | 5.670 | 23,336 | -0.31(-5.18%) |
Mar 08, 2024 | 6.000 | 6.010 | 5.500 | 5.980 | 250,658 | -0.26(-4.17%) |
Mar 07, 2024 | 6.340 | 6.350 | 6.190 | 6.240 | 25,465 | +0.16(+2.63%) |
Mar 06, 2024 | 5.940 | 6.110 | 5.930 | 6.080 | 180,934 | +0.19(+3.23%) |
Mar 05, 2024 | 5.830 | 5.890 | 5.820 | 5.890 | 1,581 | +0.02(+0.34%) |
Mar 04, 2024 | 5.920 | 5.980 | 5.870 | 5.870 | 14,531 | -0.05(-0.84%) |
Mar 01, 2024 | 5.880 | 5.950 | 5.770 | 5.920 | 20,161 | +0.10(+1.72%) |
Feb 29, 2024 | 5.650 | 5.820 | 5.650 | 5.820 | 20,992 | +0.05(+0.87%) |
Feb 28, 2024 | 5.790 | 5.870 | 5.770 | 5.770 | 7,900 | -0.02(-0.35%) |
Feb 27, 2024 | 5.720 | 5.840 | 5.720 | 5.790 | 17,493 | +0.07(+1.22%) |
Feb 26, 2024 | 5.820 | 5.890 | 5.700 | 5.720 | 29,473 | -0.17(-2.89%) |
Feb 23, 2024 | 5.900 | 5.930 | 5.820 | 5.890 | 19,600 | -0.02(-0.34%) |
Feb 22, 2024 | 5.870 | 5.910 | 5.840 | 5.910 | 17,684 | +0.05(+0.85%) |
Feb 21, 2024 | 5.880 | 5.890 | 5.860 | 5.860 | 5,404 | -0.04(-0.68%) |
Feb 20, 2024 | 5.880 | 5.900 | 5.850 | 5.900 | 14,155 | +0.04(+0.68%) |
Feb 16, 2024 | 5.860 | 0 | -0.03(-0.51%) | |||
Feb 15, 2024 | 5.890 | 5.940 | 5.840 | 5.890 | 23,800 | +0.06(+1.03%) |
Feb 14, 2024 | 5.900 | 5.930 | 5.830 | 5.830 | 15,679 | -0.08(-1.35%) |
Feb 13, 2024 | 5.940 | 5.960 | 5.830 | 5.910 | 9,300 | -0.04(-0.67%) |
Feb 12, 2024 | 5.950 | 6.020 | 5.890 | 5.950 | 36,209 | +0.00(+0.00%) |
Feb 09, 2024 | 5.890 | 6.000 | 5.880 | 5.950 | 10,186 | +0.03(+0.51%) |
Feb 08, 2024 | 5.990 | 5.990 | 5.920 | 5.920 | 4,485 | -0.02(-0.34%) |
Feb 07, 2024 | 5.940 | 5.990 | 5.930 | 5.940 | 7,900 | +0.00(+0.00%) |
Feb 06, 2024 | 5.950 | 6.010 | 5.920 | 5.940 | 32,125 | -0.05(-0.83%) |
Feb 05, 2024 | 5.970 | 6.010 | 5.950 | 5.990 | 21,476 | +0.02(+0.34%) |
Feb 02, 2024 | 5.970 | 6.010 | 5.970 | 5.970 | 13,430 | -0.03(-0.50%) |
Feb 01, 2024 | 5.990 | 6.040 | 5.970 | 6.000 | 7,000 | +0.01(+0.17%) |
Jan 31, 2024 | 6.030 | 6.030 | 5.950 | 5.990 | 9,451 | +0.00(+0.00%) |
Jan 30, 2024 | 5.970 | 6.020 | 5.970 | 5.990 | 7,883 | -0.02(-0.33%) |
Jan 29, 2024 | 5.920 | 6.060 | 5.920 | 6.010 | 14,222 | -0.05(-0.83%) |
Jan 26, 2024 | 6.000 | 6.060 | 5.930 | 6.060 | 26,827 | +0.06(+1.00%) |
Jan 25, 2024 | 5.920 | 6.060 | 5.920 | 6.000 | 36,905 | +0.01(+0.17%) |
Jan 24, 2024 | 5.750 | 5.990 | 5.750 | 5.990 | 34,319 | +0.15(+2.57%) |
Jan 23, 2024 | 5.830 | 5.850 | 5.780 | 5.840 | 15,614 | +0.07(+1.21%) |
Jan 22, 2024 | 5.760 | 5.800 | 5.760 | 5.770 | 19,318 | -0.01(-0.17%) |
Jan 19, 2024 | 5.800 | 5.800 | 5.730 | 5.780 | 13,629 | -0.01(-0.17%) |
Jan 18, 2024 | 5.830 | 5.830 | 5.780 | 5.790 | 17,355 | -0.04(-0.69%) |
Jan 17, 2024 | 5.790 | 5.830 | 5.790 | 5.830 | 33,401 | +0.03(+0.52%) |
Jan 16, 2024 | 5.800 | 5.820 | 5.770 | 5.800 | 4,357 | -0.02(-0.34%) |
Jan 15, 2024 | 5.780 | 5.840 | 5.770 | 5.820 | 10,101 | +0.01(+0.17%) |
Jan 12, 2024 | 5.800 | 5.810 | 5.790 | 5.810 | 5,010 | +0.03(+0.52%) |
Jan 11, 2024 | 5.850 | 5.850 | 5.740 | 5.780 | 15,177 | +0.00(+0.00%) |
Jan 10, 2024 | 5.780 | 5.830 | 5.770 | 5.780 | 16,234 | +0.00(+0.00%) |
Jan 09, 2024 | 5.840 | 5.850 | 5.780 | 5.780 | 13,754 | -0.06(-1.03%) |
Jan 08, 2024 | 5.900 | 5.900 | 5.780 | 5.840 | 14,392 | -0.03(-0.51%) |
Jan 05, 2024 | 5.840 | 5.900 | 5.840 | 5.870 | 9,500 | +0.06(+1.03%) |
Jan 04, 2024 | 5.770 | 5.820 | 5.760 | 5.810 | 13,149 | +0.05(+0.87%) |
Jan 03, 2024 | 5.790 | 5.800 | 5.710 | 5.760 | 13,170 | -0.03(-0.52%) |
Jan 02, 2024 | 5.770 | 5.800 | 5.770 | 5.790 | 8,866 | +0.03(+0.52%) |
Dec 29, 2023 | 5.760 | 0 | +0.08(+1.41%) | |||
Dec 28, 2023 | 5.560 | 5.760 | 5.560 | 5.680 | 21,089 | +0.02(+0.35%) |
Dec 27, 2023 | 5.640 | 5.760 | 5.640 | 5.660 | 37,308 | +0.07(+1.25%) |
Dec 22, 2023 | 5.590 | 0 | +0.06(+1.08%) | |||
Dec 21, 2023 | 5.510 | 5.630 | 5.510 | 5.530 | 12,818 | -0.02(-0.36%) |
Dec 20, 2023 | 5.610 | 5.720 | 5.550 | 5.550 | 13,672 | -0.04(-0.72%) |
Dec 19, 2023 | 5.370 | 5.610 | 5.370 | 5.590 | 15,059 | +0.11(+2.01%) |
Dec 18, 2023 | 5.300 | 5.480 | 5.300 | 5.480 | 6,159 | +0.08(+1.48%) |
Dec 15, 2023 | 5.260 | 5.450 | 5.250 | 5.400 | 35,041 | +0.03(+0.56%) |
Dec 14, 2023 | 5.400 | 5.450 | 5.360 | 5.370 | 8,101 | +0.00(+0.00%) |
Dec 13, 2023 | 5.330 | 5.410 | 5.310 | 5.370 | 66,701 | -0.01(-0.19%) |
Dec 12, 2023 | 5.470 | 5.470 | 5.380 | 5.380 | 11,380 | -0.12(-2.18%) |
Dec 11, 2023 | 5.650 | 5.650 | 5.500 | 5.500 | 12,021 | -0.10(-1.79%) |
Dec 08, 2023 | 5.550 | 5.600 | 5.520 | 5.600 | 22,540 | -0.03(-0.53%) |
Dec 07, 2023 | 5.690 | 5.710 | 5.580 | 5.630 | 12,139 | -0.01(-0.18%) |
Dec 06, 2023 | 5.670 | 5.710 | 5.550 | 5.640 | 24,338 | -0.06(-1.05%) |
Dec 05, 2023 | 5.700 | 5.740 | 5.690 | 5.700 | 9,636 | +0.01(+0.18%) |
Dec 04, 2023 | 5.670 | 5.780 | 5.670 | 5.690 | 23,834 | -0.01(-0.18%) |
Dec 01, 2023 | 5.660 | 5.800 | 5.660 | 5.700 | 17,700 | +0.08(+1.42%) |
Nov 30, 2023 | 5.550 | 5.630 | 5.520 | 5.620 | 6,552 | +0.10(+1.81%) |
Nov 29, 2023 | 5.500 | 5.580 | 5.500 | 5.520 | 12,030 | +0.07(+1.28%) |
Nov 28, 2023 | 5.610 | 5.610 | 5.450 | 5.450 | 22,081 | -0.23(-4.05%) |
Nov 27, 2023 | 5.700 | 5.700 | 5.680 | 5.680 | 3,447 | -0.05(-0.87%) |
Nov 24, 2023 | 5.800 | 5.800 | 5.730 | 5.730 | 9,216 | -0.07(-1.21%) |
Nov 23, 2023 | 5.700 | 5.800 | 5.700 | 5.800 | 10,500 | +0.06(+1.05%) |
Nov 22, 2023 | 5.680 | 5.740 | 5.650 | 5.740 | 8,467 | +0.06(+1.06%) |
Nov 21, 2023 | 5.760 | 5.760 | 5.590 | 5.680 | 13,031 | -0.09(-1.56%) |
Nov 20, 2023 | 5.740 | 5.800 | 5.740 | 5.770 | 13,100 | -0.03(-0.52%) |
Nov 17, 2023 | 5.800 | 5.800 | 5.780 | 5.800 | 13,799 | +0.00(+0.00%) |
Nov 16, 2023 | 5.800 | 5.800 | 5.770 | 5.800 | 13,850 | +0.00(+0.00%) |
Nov 15, 2023 | 5.770 | 5.800 | 5.770 | 5.800 | 21,859 | +0.03(+0.52%) |
Nov 14, 2023 | 5.750 | 5.800 | 5.710 | 5.770 | 45,599 | +0.02(+0.35%) |
Nov 13, 2023 | 5.760 | 5.760 | 5.730 | 5.750 | 9,159 | +0.00(+0.00%) |
Nov 10, 2023 | 5.780 | 5.780 | 5.670 | 5.750 | 17,075 | +0.05(+0.88%) |
Nov 09, 2023 | 5.800 | 5.800 | 5.700 | 5.700 | 20,220 | -0.07(-1.21%) |
Nov 08, 2023 | 5.900 | 5.900 | 5.620 | 5.770 | 47,108 | +0.13(+2.30%) |
Nov 07, 2023 | 5.760 | 5.760 | 5.550 | 5.640 | 11,830 | -0.04(-0.70%) |
Nov 06, 2023 | 5.760 | 5.860 | 5.680 | 5.680 | 19,467 | -0.14(-2.41%) |
Nov 03, 2023 | 5.680 | 5.870 | 5.600 | 5.820 | 141,602 | +0.15(+2.65%) |
Nov 02, 2023 | 5.700 | 5.750 | 5.610 | 5.670 | 8,063 | +0.04(+0.71%) |
Nov 01, 2023 | 5.570 | 5.660 | 5.500 | 5.630 | 11,103 | +0.07(+1.26%) |
Oct 31, 2023 | 5.600 | 5.650 | 5.560 | 5.560 | 9,613 | +0.00(+0.00%) |
Oct 30, 2023 | 5.580 | 5.580 | 5.540 | 5.560 | 2,194 | +0.03(+0.54%) |
Oct 27, 2023 | 5.600 | 5.600 | 5.520 | 5.530 | 3,804 | -0.07(-1.25%) |
Oct 26, 2023 | 5.570 | 5.640 | 5.570 | 5.600 | 3,101 | +0.03(+0.54%) |
Oct 25, 2023 | 5.510 | 5.590 | 5.510 | 5.570 | 4,800 | +0.07(+1.27%) |
Oct 24, 2023 | 5.540 | 5.570 | 5.500 | 5.500 | 19,000 | -0.04(-0.72%) |
Oct 23, 2023 | 5.560 | 5.620 | 5.500 | 5.540 | 5,958 | +0.03(+0.54%) |
Oct 20, 2023 | 5.540 | 5.540 | 5.370 | 5.510 | 11,300 | -0.07(-1.25%) |
Oct 19, 2023 | 5.700 | 5.740 | 5.580 | 5.580 | 11,500 | -0.15(-2.62%) |
Oct 18, 2023 | 5.830 | 5.830 | 5.700 | 5.730 | 6,164 | -0.10(-1.72%) |
Oct 17, 2023 | 5.800 | 5.890 | 5.780 | 5.830 | 7,606 | +0.04(+0.69%) |
Oct 16, 2023 | 5.820 | 5.820 | 5.730 | 5.790 | 4,565 | +0.09(+1.58%) |
Oct 13, 2023 | 5.290 | 5.800 | 5.290 | 5.700 | 10,494 | +0.06(+1.06%) |
Oct 12, 2023 | 5.800 | 5.800 | 5.610 | 5.640 | 8,943 | -0.16(-2.76%) |
Oct 11, 2023 | 5.900 | 5.900 | 5.750 | 5.800 | 11,277 | +0.11(+1.93%) |
Oct 10, 2023 | 5.750 | 5.770 | 5.630 | 5.690 | 8,678 | +0.25(+4.60%) |
Oct 06, 2023 | 5.440 | 0 | -0.16(-2.86%) | |||
Oct 05, 2023 | 5.890 | 5.890 | 5.570 | 5.600 | 8,808 | -0.02(-0.36%) |
Oct 04, 2023 | 5.590 | 5.640 | 5.590 | 5.620 | 8,415 | +0.00(+0.00%) |
Oct 03, 2023 | 5.630 | 5.630 | 5.580 | 5.620 | 4,339 | +0.00(+0.00%) |
Oct 02, 2023 | 5.670 | 5.670 | 5.570 | 5.620 | 5,536 | -0.10(-1.75%) |
Sep 29, 2023 | 5.900 | 5.900 | 5.720 | 5.720 | 27,562 | -0.07(-1.21%) |
Sep 28, 2023 | 5.730 | 5.800 | 5.650 | 5.790 | 6,400 | +0.01(+0.17%) |
Sep 27, 2023 | 5.740 | 5.830 | 5.740 | 5.780 | 5,766 | +0.08(+1.40%) |
Sep 26, 2023 | 5.690 | 5.820 | 5.690 | 5.700 | 5,610 | -0.18(-3.06%) |
Sep 25, 2023 | 5.800 | 5.890 | 5.850 | 5.880 | 7,115 | +0.07(+1.20%) |
Sep 22, 2023 | 5.700 | 5.820 | 5.700 | 5.810 | 8,760 | +0.15(+2.65%) |
Sep 21, 2023 | 5.710 | 5.790 | 5.660 | 5.660 | 10,105 | -0.11(-1.91%) |
Sep 20, 2023 | 5.760 | 5.900 | 5.760 | 5.770 | 20,300 | -0.13(-2.20%) |
Sep 19, 2023 | 5.870 | 5.910 | 5.870 | 5.900 | 11,208 | +0.00(+0.00%) |
Sep 18, 2023 | 5.700 | 5.900 | 5.700 | 5.900 | 20,467 | +0.20(+3.51%) |
Sep 15, 2023 | 5.730 | 5.850 | 5.700 | 5.700 | 8,537 | -0.08(-1.38%) |
Sep 14, 2023 | 5.790 | 5.800 | 5.770 | 5.780 | 5,734 | +0.00(+0.00%) |
Sep 13, 2023 | 5.800 | 5.800 | 5.780 | 5.780 | 6,054 | +0.03(+0.52%) |
Sep 12, 2023 | 5.720 | 5.750 | 5.710 | 5.750 | 800 | +0.05(+0.88%) |
Sep 11, 2023 | 5.790 | 5.800 | 5.690 | 5.700 | 10,550 | -0.09(-1.55%) |
Sep 08, 2023 | 5.730 | 5.790 | 5.730 | 5.790 | 6,881 | +0.04(+0.70%) |
Sep 07, 2023 | 5.610 | 5.750 | 5.610 | 5.750 | 6,908 | +0.16(+2.86%) |
Sep 06, 2023 | 5.710 | 5.750 | 5.550 | 5.590 | 15,707 | -0.18(-3.12%) |
Sep 05, 2023 | 5.510 | 5.800 | 5.510 | 5.770 | 20,521 | -0.02(-0.35%) |
Sep 01, 2023 | 5.790 | 0 | +0.05(+0.87%) | |||
Aug 31, 2023 | 5.790 | 5.840 | 5.740 | 5.740 | 14,290 | -0.05(-0.86%) |
Aug 30, 2023 | 5.780 | 5.810 | 5.760 | 5.790 | 3,101 | -0.02(-0.34%) |
Aug 29, 2023 | 5.890 | 5.890 | 5.810 | 5.810 | 11,578 | +0.01(+0.17%) |
Aug 28, 2023 | 5.760 | 5.830 | 5.760 | 5.800 | 504 | -0.05(-0.85%) |
Aug 25, 2023 | 5.740 | 5.850 | 5.740 | 5.850 | 3,655 | +0.11(+1.92%) |
Aug 24, 2023 | 5.900 | 5.900 | 5.730 | 5.740 | 5,386 | +0.00(+0.00%) |
Aug 23, 2023 | 5.690 | 5.740 | 5.680 | 5.740 | 4,000 | +0.04(+0.70%) |
Aug 22, 2023 | 5.890 | 5.890 | 5.660 | 5.700 | 8,208 | -0.01(-0.18%) |
Aug 21, 2023 | 5.740 | 5.740 | 5.600 | 5.710 | 7,803 | -0.08(-1.38%) |
Aug 18, 2023 | 5.820 | 5.820 | 5.750 | 5.790 | 8,684 | -0.05(-0.86%) |
Aug 17, 2023 | 5.860 | 5.860 | 5.840 | 5.840 | 1,104 | -0.03(-0.51%) |
Aug 16, 2023 | 5.860 | 5.900 | 5.860 | 5.870 | 3,372 | +0.01(+0.17%) |
Aug 15, 2023 | 5.860 | 5.870 | 5.820 | 5.860 | 5,550 | -0.01(-0.17%) |
Aug 14, 2023 | 5.870 | 5.870 | 5.850 | 5.870 | 12,200 | +0.00(+0.00%) |
Aug 11, 2023 | 5.910 | 5.930 | 5.840 | 5.870 | 9,941 | -0.06(-1.01%) |
Aug 10, 2023 | 6.000 | 6.000 | 5.920 | 5.930 | 6,843 | +0.02(+0.34%) |
Aug 09, 2023 | 5.910 | 6.000 | 5.880 | 5.910 | 33,124 | +0.02(+0.34%) |
Aug 08, 2023 | 5.860 | 5.900 | 5.800 | 5.890 | 9,392 | +0.03(+0.51%) |
Aug 04, 2023 | 5.860 | 0 | +0.08(+1.38%) | |||
Aug 03, 2023 | 5.710 | 5.800 | 5.700 | 5.780 | 7,173 | +0.11(+1.94%) |
Aug 02, 2023 | 5.710 | 5.710 | 5.670 | 5.670 | 4,846 | -0.05(-0.87%) |
Aug 01, 2023 | 5.880 | 5.900 | 5.720 | 5.720 | 22,343 | -0.08(-1.38%) |
Jul 31, 2023 | 5.790 | 5.900 | 5.790 | 5.800 | 10,807 | +0.01(+0.17%) |
Jul 28, 2023 | 5.790 | 5.790 | 5.750 | 5.790 | 14,045 | +0.03(+0.52%) |
Jul 27, 2023 | 5.690 | 5.790 | 5.570 | 5.760 | 16,302 | -0.03(-0.52%) |
Jul 26, 2023 | 5.800 | 5.800 | 5.770 | 5.790 | 6,400 | +0.00(+0.00%) |
Jul 25, 2023 | 5.840 | 5.840 | 5.780 | 5.790 | 7,748 | -0.01(-0.17%) |
Jul 24, 2023 | 5.710 | 5.890 | 5.710 | 5.800 | 11,756 | -0.04(-0.68%) |
Jul 21, 2023 | 5.890 | 5.890 | 5.840 | 5.840 | 1,739 | +0.00(+0.00%) |
Jul 20, 2023 | 5.890 | 5.900 | 5.840 | 5.840 | 9,902 | -0.05(-0.85%) |
Jul 19, 2023 | 5.900 | 5.900 | 5.890 | 5.890 | 11,193 | -0.01(-0.17%) |
Jul 18, 2023 | 5.890 | 5.900 | 5.830 | 5.900 | 12,812 | +0.03(+0.51%) |
Jul 17, 2023 | 5.850 | 5.970 | 5.850 | 5.870 | 25,202 | +0.06(+1.03%) |
Jul 14, 2023 | 5.770 | 5.810 | 5.510 | 5.810 | 39,997 | +0.04(+0.69%) |
Jul 13, 2023 | 5.820 | 5.830 | 5.680 | 5.770 | 17,359 | +0.18(+3.22%) |
Jul 12, 2023 | 5.600 | 5.620 | 5.540 | 5.590 | 15,207 | -0.01(-0.18%) |
Jul 11, 2023 | 5.720 | 5.780 | 5.600 | 5.600 | 21,997 | -0.17(-2.95%) |
Jul 10, 2023 | 5.880 | 5.880 | 5.730 | 5.770 | 15,200 | -0.16(-2.70%) |
Jul 07, 2023 | 5.950 | 5.970 | 5.850 | 5.930 | 13,155 | +0.11(+1.89%) |
Jul 06, 2023 | 5.770 | 5.950 | 5.770 | 5.820 | 10,580 | +0.02(+0.34%) |
Jul 05, 2023 | 5.860 | 5.870 | 5.790 | 5.800 | 5,630 | -0.09(-1.53%) |
Jul 04, 2023 | 5.800 | 5.950 | 5.800 | 5.890 | 11,921 | +0.15(+2.61%) |
Jun 30, 2023 | 5.740 | 0 | +0.12(+2.14%) | |||
Jun 29, 2023 | 5.710 | 5.710 | 5.620 | 5.620 | 2,535 | -0.09(-1.58%) |
Jun 28, 2023 | 5.650 | 5.730 | 5.650 | 5.710 | 7,100 | +0.06(+1.06%) |
Jun 27, 2023 | 5.490 | 5.670 | 5.490 | 5.650 | 10,640 | -0.05(-0.88%) |
Jun 26, 2023 | 5.590 | 5.700 | 5.590 | 5.700 | 3,222 | +0.09(+1.60%) |
Jun 23, 2023 | 5.650 | 5.800 | 5.610 | 5.610 | 38,804 | -0.04(-0.71%) |
Jun 22, 2023 | 5.650 | 5.660 | 5.550 | 5.650 | 11,261 | -0.01(-0.18%) |
Jun 21, 2023 | 5.650 | 5.690 | 5.650 | 5.660 | 49,237 | +0.05(+0.89%) |
Jun 20, 2023 | 5.740 | 5.740 | 5.500 | 5.610 | 15,900 | +0.08(+1.45%) |
Jun 19, 2023 | 5.580 | 5.580 | 5.530 | 5.530 | 7,840 | +0.06(+1.10%) |
Jun 16, 2023 | 5.490 | 5.490 | 5.320 | 5.470 | 30,988 | +0.17(+3.21%) |
Jun 15, 2023 | 5.520 | 5.520 | 5.300 | 5.300 | 10,472 | -0.25(-4.50%) |
Jun 14, 2023 | 5.650 | 5.650 | 5.450 | 5.550 | 6,517 | +0.04(+0.73%) |
Jun 13, 2023 | 5.520 | 5.600 | 5.460 | 5.510 | 8,661 | -0.04(-0.72%) |
Jun 12, 2023 | 5.590 | 5.650 | 5.550 | 5.550 | 10,801 | -0.06(-1.07%) |
Jun 09, 2023 | 5.650 | 5.750 | 5.610 | 5.610 | 9,815 | -0.11(-1.92%) |
Jun 08, 2023 | 5.790 | 5.790 | 5.690 | 5.720 | 9,104 | -0.03(-0.52%) |
Jun 07, 2023 | 5.700 | 5.770 | 5.700 | 5.750 | 14,200 | +0.02(+0.35%) |
Jun 06, 2023 | 5.700 | 5.790 | 5.700 | 5.730 | 11,523 | -0.03(-0.52%) |
Jun 05, 2023 | 5.760 | 5.770 | 5.700 | 5.760 | 10,953 | +0.07(+1.23%) |
Jun 02, 2023 | 5.680 | 5.730 | 5.650 | 5.690 | 20,659 | +0.06(+1.07%) |