Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 9.440 | 9.530 | 9.400 | 9.500 | 407,748 | +0.06(+0.64%) |
May 30, 2024 | 9.370 | 9.510 | 9.310 | 9.440 | 422,033 | +0.12(+1.29%) |
May 29, 2024 | 9.160 | 9.435 | 9.160 | 9.320 | 419,074 | +0.06(+0.65%) |
May 28, 2024 | 9.510 | 9.530 | 9.070 | 9.260 | 413,798 | -0.11(-1.17%) |
May 24, 2024 | 9.150 | 9.430 | 9.110 | 9.370 | 304,131 | +0.21(+2.29%) |
May 23, 2024 | 9.350 | 9.390 | 9.120 | 9.160 | 388,122 | -0.16(-1.72%) |
May 22, 2024 | 9.510 | 9.610 | 9.260 | 9.320 | 299,580 | -0.23(-2.41%) |
May 21, 2024 | 9.370 | 9.570 | 9.300 | 9.550 | 249,994 | +0.18(+1.92%) |
May 20, 2024 | 9.480 | 9.500 | 9.295 | 9.370 | 592,305 | -0.11(-1.16%) |
May 17, 2024 | 9.630 | 9.640 | 9.420 | 9.480 | 402,927 | -0.12(-1.25%) |
May 16, 2024 | 10.05 | 10.05 | 9.490 | 9.600 | 645,087 | -0.46(-4.57%) |
May 15, 2024 | 10.27 | 10.37 | 9.825 | 10.06 | 419,083 | -0.21(-2.04%) |
May 14, 2024 | 10.10 | 10.30 | 9.980 | 10.27 | 376,630 | +0.29(+2.91%) |
May 13, 2024 | 10.15 | 10.15 | 9.860 | 9.980 | 480,367 | -0.16(-1.58%) |
May 10, 2024 | 10.71 | 10.77 | 10.14 | 10.14 | 489,229 | -0.45(-4.25%) |
May 09, 2024 | 10.55 | 10.62 | 10.38 | 10.59 | 261,392 | +0.06(+0.57%) |
May 08, 2024 | 10.53 | 10.59 | 10.40 | 10.53 | 248,856 | -0.04(-0.38%) |
May 07, 2024 | 10.46 | 10.79 | 10.46 | 10.57 | 342,694 | +0.11(+1.05%) |
May 06, 2024 | 10.33 | 10.46 | 10.18 | 10.46 | 277,262 | +0.17(+1.65%) |
May 03, 2024 | 10.36 | 10.39 | 10.24 | 10.29 | 240,440 | +0.10(+0.98%) |
May 02, 2024 | 10.26 | 10.31 | 10.13 | 10.19 | 153,199 | +0.02(+0.20%) |
May 01, 2024 | 9.810 | 10.32 | 9.810 | 10.17 | 342,239 | +0.38(+3.88%) |
Apr 30, 2024 | 9.840 | 9.900 | 9.710 | 9.790 | 182,178 | -0.13(-1.31%) |
Apr 29, 2024 | 9.910 | 10.02 | 9.800 | 9.920 | 195,910 | +0.03(+0.30%) |
Apr 26, 2024 | 9.600 | 10.04 | 9.600 | 9.890 | 232,652 | +0.33(+3.45%) |
Apr 25, 2024 | 9.530 | 9.610 | 9.430 | 9.560 | 200,330 | -0.07(-0.73%) |
Apr 24, 2024 | 9.760 | 9.760 | 9.460 | 9.630 | 212,687 | -0.16(-1.63%) |
Apr 23, 2024 | 9.760 | 9.900 | 9.580 | 9.790 | 236,776 | +0.11(+1.14%) |
Apr 22, 2024 | 9.740 | 9.820 | 9.560 | 9.680 | 244,239 | -0.10(-1.02%) |
Apr 19, 2024 | 10.05 | 10.12 | 9.690 | 9.780 | 195,425 | -0.28(-2.78%) |
Apr 18, 2024 | 9.740 | 10.11 | 9.690 | 10.06 | 398,904 | +0.30(+3.07%) |
Apr 17, 2024 | 10.02 | 10.04 | 9.690 | 9.760 | 215,377 | -0.16(-1.61%) |
Apr 16, 2024 | 9.810 | 10.01 | 9.370 | 9.920 | 325,379 | -0.11(-1.10%) |
Apr 15, 2024 | 10.29 | 10.29 | 9.930 | 10.03 | 279,996 | -0.21(-2.05%) |
Apr 12, 2024 | 10.56 | 10.59 | 10.17 | 10.24 | 193,386 | -0.48(-4.48%) |
Apr 11, 2024 | 10.53 | 10.74 | 10.36 | 10.72 | 211,897 | +0.19(+1.80%) |
Apr 10, 2024 | 10.60 | 10.67 | 10.43 | 10.53 | 225,137 | -0.31(-2.86%) |
Apr 09, 2024 | 10.69 | 10.84 | 10.55 | 10.84 | 353,630 | +0.14(+1.31%) |
Apr 08, 2024 | 10.46 | 10.84 | 10.35 | 10.70 | 324,632 | +0.28(+2.69%) |
Apr 05, 2024 | 10.59 | 10.63 | 10.28 | 10.42 | 336,043 | -0.21(-1.98%) |
Apr 04, 2024 | 10.98 | 11.13 | 10.56 | 10.63 | 526,798 | +0.11(+1.05%) |
Apr 03, 2024 | 10.47 | 10.99 | 10.36 | 10.52 | 624,523 | +0.05(+0.48%) |
Apr 02, 2024 | 10.35 | 10.55 | 10.19 | 10.47 | 278,431 | +0.24(+2.35%) |
Apr 01, 2024 | 10.16 | 10.23 | 10.03 | 10.23 | 174,812 | +0.10(+0.99%) |
Mar 28, 2024 | 9.980 | 10.14 | 9.660 | 10.13 | 528,772 | +0.37(+3.79%) |
Mar 27, 2024 | 9.900 | 9.900 | 9.690 | 9.760 | 293,281 | -0.14(-1.41%) |
Mar 26, 2024 | 10.20 | 10.24 | 9.870 | 9.900 | 208,927 | -0.23(-2.27%) |
Mar 25, 2024 | 10.37 | 10.37 | 10.11 | 10.13 | 247,569 | -0.25(-2.41%) |
Mar 22, 2024 | 10.19 | 10.39 | 10.11 | 10.38 | 408,618 | +0.19(+1.86%) |
Mar 21, 2024 | 10.60 | 10.69 | 9.930 | 10.19 | 747,492 | -0.38(-3.60%) |
Mar 20, 2024 | 10.24 | 10.58 | 10.24 | 10.57 | 398,368 | +0.26(+2.52%) |
Mar 19, 2024 | 10.07 | 10.31 | 9.970 | 10.31 | 411,585 | +0.19(+1.88%) |
Mar 18, 2024 | 10.00 | 10.22 | 9.850 | 10.12 | 512,511 | +0.13(+1.30%) |
Mar 15, 2024 | 9.750 | 10.13 | 9.700 | 9.990 | 549,324 | +0.12(+1.22%) |
Mar 14, 2024 | 10.22 | 10.54 | 9.550 | 9.870 | 886,508 | -0.36(-3.52%) |
Mar 13, 2024 | 9.970 | 10.34 | 9.920 | 10.23 | 935,789 | +0.23(+2.30%) |
Mar 12, 2024 | 9.480 | 10.12 | 9.210 | 10.00 | 2,195,745 | +0.52(+5.49%) |
Mar 11, 2024 | 9.230 | 9.560 | 9.200 | 9.480 | 655,500 | +0.13(+1.39%) |
Mar 08, 2024 | 9.330 | 9.670 | 9.050 | 9.350 | 1,352,025 | +0.64(+7.35%) |
Mar 07, 2024 | 8.350 | 8.780 | 8.240 | 8.710 | 1,326,717 | +0.46(+5.58%) |
Mar 06, 2024 | 8.250 | 8.415 | 7.970 | 8.250 | 571,753 | +0.09(+1.10%) |
Mar 05, 2024 | 8.340 | 8.500 | 8.100 | 8.160 | 762,380 | -0.17(-2.04%) |
Mar 04, 2024 | 8.110 | 8.350 | 7.930 | 8.330 | 589,845 | +0.24(+2.97%) |
Mar 01, 2024 | 8.300 | 8.380 | 8.010 | 8.090 | 463,346 | -0.19(-2.29%) |
Feb 29, 2024 | 8.380 | 8.480 | 8.200 | 8.280 | 436,985 | +0.01(+0.12%) |
Feb 28, 2024 | 8.490 | 8.580 | 8.270 | 8.270 | 260,108 | -0.28(-3.27%) |
Feb 27, 2024 | 8.540 | 8.630 | 8.450 | 8.550 | 370,515 | +0.05(+0.59%) |
Feb 26, 2024 | 8.550 | 8.660 | 8.480 | 8.500 | 201,395 | -0.08(-0.93%) |
Feb 23, 2024 | 8.450 | 8.660 | 8.385 | 8.580 | 143,440 | +0.11(+1.30%) |
Feb 22, 2024 | 8.410 | 8.515 | 8.330 | 8.470 | 138,299 | +0.06(+0.71%) |
Feb 21, 2024 | 8.470 | 8.470 | 8.352 | 8.410 | 185,130 | -0.06(-0.71%) |
Feb 20, 2024 | 8.410 | 8.580 | 8.350 | 8.470 | 227,667 | -0.06(-0.70%) |
Feb 16, 2024 | 8.380 | 8.540 | 8.340 | 8.530 | 175,332 | +0.05(+0.59%) |
Feb 15, 2024 | 8.150 | 8.490 | 8.118 | 8.480 | 259,290 | +0.42(+5.21%) |
Feb 14, 2024 | 8.240 | 8.369 | 7.990 | 8.060 | 240,603 | -0.09(-1.10%) |
Feb 13, 2024 | 8.350 | 8.469 | 8.120 | 8.150 | 347,825 | -0.50(-5.78%) |
Feb 12, 2024 | 8.230 | 8.710 | 8.220 | 8.650 | 432,549 | +0.42(+5.10%) |
Feb 09, 2024 | 8.250 | 8.370 | 8.210 | 8.230 | 216,565 | +0.02(+0.24%) |
Feb 08, 2024 | 8.160 | 8.370 | 8.060 | 8.210 | 255,165 | -0.04(-0.48%) |
Feb 07, 2024 | 8.510 | 8.520 | 8.250 | 8.250 | 223,573 | -0.22(-2.60%) |
Feb 06, 2024 | 8.620 | 8.640 | 8.430 | 8.470 | 220,691 | -0.18(-2.08%) |
Feb 05, 2024 | 8.500 | 8.693 | 8.420 | 8.650 | 443,500 | +0.03(+0.35%) |
Feb 02, 2024 | 8.680 | 8.700 | 8.530 | 8.620 | 174,947 | -0.10(-1.15%) |
Feb 01, 2024 | 8.730 | 8.840 | 8.630 | 8.720 | 227,554 | +0.04(+0.46%) |
Jan 31, 2024 | 8.780 | 8.910 | 8.640 | 8.680 | 357,543 | -0.15(-1.70%) |
Jan 30, 2024 | 8.870 | 8.900 | 8.740 | 8.830 | 273,276 | -0.11(-1.23%) |
Jan 29, 2024 | 9.050 | 9.100 | 8.830 | 8.940 | 369,321 | -0.06(-0.67%) |
Jan 26, 2024 | 8.900 | 9.120 | 8.900 | 9.000 | 351,310 | +0.18(+2.04%) |
Jan 25, 2024 | 8.770 | 8.940 | 8.675 | 8.820 | 309,180 | +0.17(+1.97%) |
Jan 24, 2024 | 9.000 | 9.000 | 8.590 | 8.650 | 287,020 | -0.21(-2.37%) |
Jan 23, 2024 | 8.960 | 8.960 | 8.740 | 8.860 | 176,954 | +0.01(+0.11%) |
Jan 22, 2024 | 8.730 | 8.960 | 8.730 | 8.850 | 290,172 | +0.21(+2.43%) |
Jan 19, 2024 | 8.740 | 8.740 | 8.470 | 8.640 | 307,393 | -0.01(-0.12%) |
Jan 18, 2024 | 8.680 | 8.836 | 8.560 | 8.650 | 162,835 | -0.04(-0.46%) |
Jan 17, 2024 | 8.750 | 8.790 | 8.490 | 8.690 | 297,963 | -0.14(-1.59%) |
Jan 16, 2024 | 8.650 | 8.860 | 8.640 | 8.830 | 300,699 | +0.11(+1.26%) |
Jan 12, 2024 | 8.660 | 8.755 | 8.520 | 8.720 | 223,744 | +0.12(+1.40%) |
Jan 11, 2024 | 8.800 | 8.800 | 8.590 | 8.600 | 374,027 | -0.15(-1.71%) |
Jan 10, 2024 | 8.620 | 8.860 | 8.540 | 8.750 | 369,414 | +0.10(+1.16%) |
Jan 09, 2024 | 8.730 | 8.880 | 8.560 | 8.650 | 820,662 | -0.13(-1.48%) |
Jan 08, 2024 | 8.350 | 8.800 | 8.330 | 8.780 | 565,959 | +0.48(+5.78%) |
Jan 05, 2024 | 8.260 | 8.420 | 8.230 | 8.300 | 198,884 | -0.03(-0.36%) |
Jan 04, 2024 | 8.280 | 8.370 | 8.150 | 8.330 | 213,412 | +0.13(+1.59%) |
Jan 03, 2024 | 8.570 | 8.570 | 8.140 | 8.200 | 1,180,356 | -0.36(-4.21%) |
Jan 02, 2024 | 8.680 | 8.700 | 8.330 | 8.560 | 2,149,956 | -0.22(-2.51%) |
Dec 29, 2023 | 8.930 | 9.090 | 8.780 | 8.780 | 693,904 | -0.18(-2.01%) |
Dec 28, 2023 | 8.890 | 9.000 | 8.750 | 8.960 | 799,566 | +0.19(+2.17%) |
Dec 27, 2023 | 8.650 | 8.940 | 8.620 | 8.770 | 691,214 | +0.11(+1.27%) |
Dec 26, 2023 | 8.480 | 8.680 | 8.410 | 8.660 | 421,893 | +0.20(+2.36%) |
Dec 22, 2023 | 8.500 | 8.525 | 8.400 | 8.460 | 264,783 | -0.03(-0.35%) |
Dec 21, 2023 | 8.320 | 8.530 | 8.300 | 8.490 | 256,784 | +0.23(+2.78%) |
Dec 20, 2023 | 8.160 | 8.500 | 8.101 | 8.260 | 437,780 | +0.10(+1.23%) |
Dec 19, 2023 | 7.920 | 8.170 | 7.850 | 8.160 | 314,056 | +0.22(+2.77%) |
Dec 18, 2023 | 8.130 | 8.240 | 7.830 | 7.940 | 472,203 | -0.21(-2.58%) |
Dec 15, 2023 | 8.550 | 8.550 | 8.020 | 8.150 | 1,177,996 | -0.40(-4.68%) |
Dec 14, 2023 | 8.450 | 8.740 | 8.235 | 8.550 | 820,670 | +0.07(+0.83%) |
Dec 13, 2023 | 8.350 | 8.580 | 8.160 | 8.480 | 596,859 | +0.15(+1.80%) |
Dec 12, 2023 | 8.180 | 8.450 | 8.150 | 8.330 | 578,186 | +0.28(+3.48%) |
Dec 11, 2023 | 8.000 | 8.230 | 7.960 | 8.050 | 534,128 | +0.25(+3.21%) |
Dec 08, 2023 | 7.830 | 7.940 | 7.620 | 7.800 | 370,908 | +0.00(+0.00%) |
Dec 07, 2023 | 7.720 | 7.900 | 7.624 | 7.800 | 403,828 | +0.11(+1.43%) |
Dec 06, 2023 | 7.650 | 8.060 | 7.649 | 7.690 | 678,943 | +0.05(+0.65%) |
Dec 05, 2023 | 7.100 | 7.680 | 7.030 | 7.640 | 587,427 | +0.51(+7.15%) |
Dec 04, 2023 | 6.720 | 7.420 | 6.720 | 7.130 | 543,727 | -0.06(-0.83%) |
Dec 01, 2023 | 6.720 | 7.230 | 6.640 | 7.190 | 538,133 | +0.47(+6.99%) |
Nov 30, 2023 | 6.790 | 6.869 | 6.620 | 6.720 | 463,007 | -0.03(-0.44%) |
Nov 29, 2023 | 6.370 | 6.810 | 6.370 | 6.750 | 476,566 | +0.46(+7.31%) |
Nov 28, 2023 | 6.350 | 6.353 | 6.120 | 6.290 | 837,827 | -0.11(-1.72%) |
Nov 27, 2023 | 6.570 | 6.620 | 6.330 | 6.400 | 495,837 | -0.30(-4.48%) |
Nov 24, 2023 | 6.700 | 6.729 | 6.640 | 6.700 | 411,698 | -0.06(-0.89%) |
Nov 22, 2023 | 6.800 | 6.920 | 6.720 | 6.760 | 405,989 | -0.06(-0.88%) |
Nov 21, 2023 | 6.770 | 6.910 | 6.680 | 6.820 | 475,815 | -0.03(-0.44%) |
Nov 20, 2023 | 6.770 | 7.080 | 6.700 | 6.850 | 482,381 | +0.14(+2.09%) |
Nov 17, 2023 | 6.710 | 6.810 | 6.390 | 6.710 | 567,014 | +0.02(+0.30%) |
Nov 16, 2023 | 6.690 | 6.880 | 6.610 | 6.690 | 618,394 | -0.09(-1.33%) |
Nov 15, 2023 | 7.020 | 7.230 | 6.730 | 6.780 | 895,358 | -0.14(-2.02%) |
Nov 14, 2023 | 6.110 | 7.045 | 6.010 | 6.920 | 2,465,628 | +0.94(+15.72%) |
Nov 13, 2023 | 5.770 | 5.995 | 5.730 | 5.980 | 556,634 | +0.17(+2.93%) |
Nov 10, 2023 | 5.800 | 5.840 | 5.710 | 5.810 | 440,238 | +0.00(+0.00%) |
Nov 09, 2023 | 5.830 | 5.890 | 5.800 | 5.810 | 276,249 | -0.05(-0.85%) |
Nov 08, 2023 | 5.790 | 5.900 | 5.720 | 5.860 | 228,188 | +0.08(+1.38%) |
Nov 07, 2023 | 5.810 | 5.960 | 5.760 | 5.780 | 387,806 | -0.01(-0.17%) |
Nov 06, 2023 | 5.790 | 5.950 | 5.760 | 5.790 | 722,676 | -0.08(-1.36%) |
Nov 03, 2023 | 5.940 | 6.010 | 5.840 | 5.870 | 600,687 | +0.00(+0.00%) |
Nov 02, 2023 | 5.870 | 6.005 | 5.860 | 5.870 | 568,861 | +0.00(+0.00%) |
Nov 01, 2023 | 5.900 | 5.920 | 5.820 | 5.870 | 198,661 | -0.08(-1.34%) |
Oct 31, 2023 | 5.880 | 6.000 | 5.870 | 5.950 | 569,301 | +0.05(+0.85%) |
Oct 30, 2023 | 5.910 | 5.960 | 5.830 | 5.900 | 249,785 | +0.03(+0.51%) |
Oct 27, 2023 | 5.890 | 5.910 | 5.850 | 5.870 | 341,205 | -0.08(-1.34%) |
Oct 26, 2023 | 5.860 | 6.020 | 5.860 | 5.950 | 302,060 | +0.10(+1.71%) |
Oct 25, 2023 | 5.920 | 6.008 | 5.840 | 5.850 | 287,206 | -0.09(-1.52%) |
Oct 24, 2023 | 5.870 | 5.960 | 5.840 | 5.940 | 247,645 | +0.08(+1.37%) |
Oct 23, 2023 | 5.820 | 6.060 | 5.760 | 5.860 | 428,389 | +0.01(+0.17%) |
Oct 20, 2023 | 5.860 | 6.140 | 5.800 | 5.850 | 538,447 | +0.02(+0.34%) |
Oct 19, 2023 | 5.840 | 5.880 | 5.730 | 5.830 | 301,870 | +0.01(+0.17%) |
Oct 18, 2023 | 5.890 | 5.920 | 5.815 | 5.820 | 234,791 | -0.08(-1.36%) |
Oct 17, 2023 | 5.800 | 6.000 | 5.800 | 5.900 | 338,812 | +0.10(+1.72%) |
Oct 16, 2023 | 5.890 | 5.940 | 5.790 | 5.800 | 281,822 | -0.08(-1.36%) |
Oct 13, 2023 | 5.870 | 5.930 | 5.840 | 5.880 | 250,162 | -0.01(-0.17%) |
Oct 12, 2023 | 5.870 | 5.905 | 5.775 | 5.890 | 265,097 | +0.01(+0.17%) |
Oct 11, 2023 | 5.890 | 5.940 | 5.780 | 5.880 | 178,041 | +0.03(+0.51%) |
Oct 10, 2023 | 5.870 | 6.030 | 5.830 | 5.850 | 272,593 | -0.09(-1.52%) |
Oct 09, 2023 | 5.910 | 6.000 | 5.830 | 5.940 | 200,688 | +0.00(+0.00%) |
Oct 06, 2023 | 5.950 | 5.970 | 5.810 | 5.940 | 195,095 | -0.01(-0.17%) |
Oct 05, 2023 | 5.860 | 5.965 | 5.850 | 5.950 | 154,547 | +0.00(+0.00%) |
Oct 04, 2023 | 5.690 | 5.979 | 5.690 | 5.950 | 248,671 | +0.19(+3.30%) |
Oct 03, 2023 | 5.950 | 5.950 | 5.700 | 5.760 | 294,449 | -0.10(-1.71%) |
Oct 02, 2023 | 5.710 | 5.880 | 5.701 | 5.860 | 264,503 | +0.11(+1.91%) |
Sep 29, 2023 | 5.690 | 5.840 | 5.630 | 5.750 | 290,974 | +0.05(+0.88%) |
Sep 28, 2023 | 5.880 | 6.010 | 5.700 | 5.700 | 443,760 | -0.21(-3.55%) |
Sep 27, 2023 | 5.750 | 5.910 | 5.730 | 5.910 | 140,171 | +0.20(+3.50%) |
Sep 26, 2023 | 5.500 | 5.870 | 5.450 | 5.710 | 213,493 | +0.08(+1.42%) |
Sep 25, 2023 | 5.690 | 5.680 | 5.570 | 5.630 | 246,529 | -0.07(-1.23%) |
Sep 22, 2023 | 5.620 | 5.750 | 5.550 | 5.700 | 197,238 | +0.14(+2.52%) |
Sep 21, 2023 | 5.690 | 5.740 | 5.320 | 5.560 | 192,835 | -0.16(-2.80%) |
Sep 20, 2023 | 5.870 | 6.030 | 5.710 | 5.720 | 137,703 | -0.22(-3.70%) |
Sep 19, 2023 | 5.920 | 6.020 | 5.880 | 5.940 | 160,917 | -0.01(-0.17%) |
Sep 18, 2023 | 6.250 | 6.250 | 5.910 | 5.950 | 205,321 | -0.39(-6.15%) |
Sep 15, 2023 | 5.990 | 6.340 | 5.980 | 6.340 | 607,895 | +0.31(+5.14%) |
Sep 14, 2023 | 5.830 | 6.070 | 5.830 | 6.030 | 479,791 | +0.21(+3.61%) |
Sep 13, 2023 | 5.760 | 5.845 | 5.440 | 5.820 | 372,142 | -0.01(-0.17%) |
Sep 12, 2023 | 5.930 | 5.970 | 5.770 | 5.830 | 125,443 | -0.12(-2.02%) |
Sep 11, 2023 | 5.860 | 5.970 | 5.840 | 5.950 | 178,158 | +0.07(+1.19%) |
Sep 08, 2023 | 5.940 | 6.048 | 5.820 | 5.880 | 315,566 | -0.12(-2.00%) |
Sep 07, 2023 | 5.540 | 6.210 | 5.340 | 6.000 | 2,457,569 | +0.58(+10.70%) |
Sep 06, 2023 | 5.400 | 5.600 | 5.210 | 5.420 | 1,093,634 | +0.13(+2.46%) |
Sep 05, 2023 | 5.140 | 5.420 | 5.090 | 5.290 | 1,926,402 | +0.15(+2.92%) |
Sep 01, 2023 | 5.160 | 5.220 | 5.050 | 5.140 | 197,544 | +0.00(+0.00%) |
Aug 31, 2023 | 5.200 | 5.340 | 5.020 | 5.140 | 1,135,648 | +0.00(+0.00%) |
Aug 30, 2023 | 5.270 | 5.410 | 5.120 | 5.140 | 288,563 | -0.23(-4.28%) |
Aug 29, 2023 | 5.410 | 5.540 | 5.260 | 5.370 | 222,901 | -0.05(-0.92%) |
Aug 28, 2023 | 5.470 | 5.630 | 5.278 | 5.420 | 234,218 | +0.13(+2.46%) |
Aug 25, 2023 | 5.330 | 5.440 | 5.160 | 5.290 | 100,972 | -0.05(-0.94%) |
Aug 24, 2023 | 5.550 | 5.550 | 5.270 | 5.340 | 176,983 | -0.24(-4.30%) |
Aug 23, 2023 | 5.530 | 5.660 | 5.270 | 5.580 | 198,404 | +0.11(+2.01%) |
Aug 22, 2023 | 5.530 | 5.550 | 5.270 | 5.470 | 141,895 | -0.01(-0.18%) |
Aug 21, 2023 | 5.250 | 5.530 | 5.221 | 5.480 | 214,446 | +0.26(+4.98%) |
Aug 18, 2023 | 5.000 | 5.370 | 5.000 | 5.220 | 234,138 | +0.16(+3.16%) |
Aug 17, 2023 | 5.180 | 5.450 | 5.010 | 5.060 | 166,852 | -0.18(-3.44%) |
Aug 16, 2023 | 5.100 | 5.310 | 4.870 | 5.240 | 272,459 | +0.15(+2.95%) |
Aug 15, 2023 | 5.710 | 5.830 | 5.060 | 5.090 | 1,003,462 | +0.40(+8.53%) |
Aug 14, 2023 | 4.690 | 4.750 | 4.490 | 4.690 | 149,981 | -0.03(-0.64%) |
Aug 11, 2023 | 5.020 | 5.020 | 4.630 | 4.720 | 206,055 | -0.34(-6.72%) |
Aug 10, 2023 | 5.160 | 5.290 | 5.040 | 5.060 | 180,599 | -0.11(-2.13%) |
Aug 09, 2023 | 5.100 | 5.383 | 5.060 | 5.170 | 322,401 | -0.67(-11.47%) |
Aug 08, 2023 | 5.930 | 5.990 | 5.710 | 5.840 | 237,376 | +0.06(+1.04%) |
Aug 07, 2023 | 5.710 | 5.820 | 5.580 | 5.780 | 132,840 | +0.12(+2.12%) |
Aug 04, 2023 | 5.760 | 5.770 | 5.630 | 5.660 | 97,313 | -0.09(-1.57%) |
Aug 03, 2023 | 5.800 | 5.820 | 5.714 | 5.750 | 50,345 | -0.04(-0.69%) |
Aug 02, 2023 | 5.830 | 5.830 | 5.630 | 5.790 | 125,052 | +0.03(+0.52%) |
Aug 01, 2023 | 5.890 | 5.911 | 5.740 | 5.760 | 108,356 | -0.14(-2.37%) |
Jul 31, 2023 | 5.870 | 5.968 | 5.830 | 5.900 | 61,162 | +0.02(+0.34%) |
Jul 28, 2023 | 5.780 | 5.920 | 5.760 | 5.880 | 66,724 | +0.12(+2.08%) |
Jul 27, 2023 | 5.800 | 5.830 | 5.700 | 5.760 | 73,754 | +0.02(+0.35%) |
Jul 26, 2023 | 5.740 | 5.825 | 5.700 | 5.740 | 60,791 | -0.01(-0.17%) |
Jul 25, 2023 | 5.840 | 5.850 | 5.610 | 5.750 | 91,838 | -0.11(-1.88%) |
Jul 24, 2023 | 5.440 | 5.910 | 5.440 | 5.860 | 203,343 | +0.40(+7.33%) |
Jul 21, 2023 | 5.670 | 5.670 | 5.440 | 5.460 | 91,174 | -0.13(-2.33%) |
Jul 20, 2023 | 5.770 | 5.770 | 5.577 | 5.590 | 112,167 | -0.20(-3.45%) |
Jul 19, 2023 | 5.910 | 5.960 | 5.770 | 5.790 | 87,128 | -0.10(-1.70%) |
Jul 18, 2023 | 5.730 | 5.900 | 5.730 | 5.890 | 109,433 | +0.14(+2.43%) |
Jul 17, 2023 | 5.640 | 5.786 | 5.640 | 5.750 | 113,906 | +0.08(+1.41%) |
Jul 14, 2023 | 5.760 | 5.800 | 5.620 | 5.670 | 90,352 | -0.08(-1.39%) |
Jul 13, 2023 | 5.640 | 5.860 | 5.640 | 5.750 | 143,694 | +0.08(+1.41%) |
Jul 12, 2023 | 5.620 | 5.730 | 5.550 | 5.670 | 94,933 | +0.10(+1.80%) |
Jul 11, 2023 | 5.360 | 5.680 | 5.360 | 5.570 | 167,990 | +0.12(+2.20%) |
Jul 10, 2023 | 5.500 | 5.590 | 5.440 | 5.450 | 89,100 | -0.07(-1.27%) |
Jul 07, 2023 | 5.550 | 5.605 | 5.490 | 5.520 | 71,728 | -0.02(-0.36%) |
Jul 06, 2023 | 5.650 | 5.680 | 5.500 | 5.540 | 96,123 | -0.15(-2.64%) |
Jul 05, 2023 | 5.800 | 5.820 | 5.650 | 5.690 | 117,933 | -0.06(-1.04%) |
Jul 03, 2023 | 5.600 | 5.790 | 5.470 | 5.750 | 125,881 | +0.22(+3.98%) |
Jun 30, 2023 | 5.420 | 5.560 | 5.377 | 5.530 | 187,701 | +0.11(+2.03%) |
Jun 29, 2023 | 5.230 | 5.640 | 5.220 | 5.420 | 207,106 | +0.18(+3.44%) |
Jun 28, 2023 | 5.290 | 5.290 | 5.060 | 5.240 | 276,490 | -0.01(-0.19%) |
Jun 27, 2023 | 5.380 | 5.426 | 5.220 | 5.250 | 329,854 | -0.14(-2.60%) |
Jun 26, 2023 | 5.670 | 5.755 | 5.360 | 5.390 | 538,551 | -0.23(-4.09%) |
Jun 23, 2023 | 5.910 | 6.010 | 5.620 | 5.620 | 5,454,800 | -0.38(-6.33%) |
Jun 22, 2023 | 6.100 | 6.130 | 5.920 | 6.000 | 397,421 | +0.04(+0.67%) |
Jun 21, 2023 | 6.180 | 6.290 | 5.908 | 5.960 | 374,371 | -0.19(-3.09%) |
Jun 20, 2023 | 5.900 | 6.490 | 5.900 | 6.150 | 645,989 | +0.28(+4.77%) |
Jun 16, 2023 | 5.880 | 6.160 | 5.870 | 5.870 | 725,098 | -0.01(-0.17%) |