Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 5.870 | 5.870 | 5.820 | 5.821 | 52,654 | -0.01(-0.24%) |
May 16, 2024 | 5.850 | 5.860 | 5.830 | 5.835 | 22,966 | +0.00(+0.07%) |
May 15, 2024 | 5.810 | 5.870 | 5.780 | 5.831 | 48,887 | +0.04(+0.71%) |
May 14, 2024 | 5.860 | 5.920 | 5.790 | 5.790 | 50,578 | -0.03(-0.52%) |
May 13, 2024 | 5.880 | 5.880 | 5.800 | 5.820 | 16,877 | -0.01(-0.17%) |
May 10, 2024 | 5.870 | 5.880 | 5.820 | 5.830 | 30,899 | -0.02(-0.32%) |
May 09, 2024 | 5.888 | 5.898 | 5.839 | 5.848 | 22,127 | -0.00(-0.09%) |
May 08, 2024 | 5.878 | 5.894 | 5.853 | 5.853 | 21,109 | -0.02(-0.27%) |
May 07, 2024 | 5.868 | 5.898 | 5.868 | 5.869 | 76,933 | +0.05(+0.87%) |
May 06, 2024 | 5.809 | 5.839 | 5.790 | 5.819 | 36,950 | +0.02(+0.41%) |
May 03, 2024 | 5.779 | 5.809 | 5.749 | 5.795 | 60,960 | +0.06(+0.97%) |
May 02, 2024 | 5.709 | 5.749 | 5.699 | 5.739 | 87,068 | +0.04(+0.70%) |
May 01, 2024 | 5.709 | 5.709 | 5.669 | 5.699 | 46,231 | +0.02(+0.35%) |
Apr 30, 2024 | 5.719 | 5.729 | 5.679 | 5.679 | 35,903 | -0.05(-0.87%) |
Apr 29, 2024 | 5.709 | 5.739 | 5.689 | 5.729 | 43,287 | +0.05(+0.88%) |
Apr 26, 2024 | 5.699 | 5.709 | 5.669 | 5.679 | 46,200 | +0.00(+0.00%) |
Apr 25, 2024 | 5.659 | 5.689 | 5.648 | 5.679 | 179,366 | -0.02(-0.35%) |
Apr 24, 2024 | 5.749 | 5.749 | 5.689 | 5.699 | 55,054 | -0.04(-0.63%) |
Apr 23, 2024 | 5.669 | 5.769 | 5.669 | 5.735 | 41,298 | +0.06(+0.98%) |
Apr 22, 2024 | 5.669 | 5.690 | 5.649 | 5.679 | 74,503 | +0.02(+0.35%) |
Apr 19, 2024 | 5.679 | 5.719 | 5.629 | 5.659 | 76,811 | +0.01(+0.18%) |
Apr 18, 2024 | 5.669 | 5.679 | 5.624 | 5.649 | 63,976 | +0.01(+0.25%) |
Apr 17, 2024 | 5.629 | 5.635 | 5.589 | 5.635 | 64,829 | +0.05(+0.82%) |
Apr 16, 2024 | 5.550 | 5.619 | 5.550 | 5.589 | 68,558 | +0.07(+1.26%) |
Apr 15, 2024 | 5.560 | 5.579 | 5.520 | 5.520 | 107,065 | -0.02(-0.43%) |
Apr 12, 2024 | 5.540 | 5.565 | 5.530 | 5.544 | 58,497 | -0.02(-0.29%) |
Apr 11, 2024 | 5.530 | 5.560 | 5.510 | 5.560 | 77,440 | +0.03(+0.54%) |
Apr 10, 2024 | 5.550 | 5.576 | 5.520 | 5.530 | 133,284 | -0.06(-1.04%) |
Apr 09, 2024 | 5.618 | 5.618 | 5.578 | 5.588 | 60,296 | -0.04(-0.69%) |
Apr 08, 2024 | 5.558 | 5.628 | 5.558 | 5.627 | 90,152 | +0.03(+0.51%) |
Apr 05, 2024 | 5.588 | 5.608 | 5.558 | 5.598 | 76,566 | -0.03(-0.53%) |
Apr 04, 2024 | 5.608 | 5.628 | 5.578 | 5.628 | 65,315 | +0.04(+0.69%) |
Apr 03, 2024 | 5.628 | 5.638 | 5.557 | 5.589 | 152,789 | -0.08(-1.38%) |
Apr 02, 2024 | 5.687 | 5.687 | 5.638 | 5.667 | 56,064 | -0.02(-0.35%) |
Apr 01, 2024 | 5.747 | 5.756 | 5.657 | 5.687 | 51,949 | -0.04(-0.69%) |
Mar 28, 2024 | 5.737 | 5.737 | 5.707 | 5.727 | 24,572 | +0.01(+0.26%) |
Mar 27, 2024 | 5.707 | 5.718 | 5.697 | 5.712 | 74,095 | +0.00(+0.09%) |
Mar 26, 2024 | 5.677 | 5.717 | 5.677 | 5.707 | 55,374 | -0.01(-0.16%) |
Mar 25, 2024 | 5.737 | 5.747 | 5.707 | 5.716 | 37,876 | -0.03(-0.54%) |
Mar 22, 2024 | 5.757 | 5.777 | 5.732 | 5.747 | 49,653 | +0.02(+0.35%) |
Mar 21, 2024 | 5.737 | 5.747 | 5.712 | 5.727 | 67,254 | -0.01(-0.17%) |
Mar 20, 2024 | 5.767 | 5.767 | 5.737 | 5.737 | 36,961 | -0.01(-0.26%) |
Mar 19, 2024 | 5.796 | 5.796 | 5.727 | 5.752 | 54,552 | +0.00(+0.09%) |
Mar 18, 2024 | 5.757 | 5.786 | 5.747 | 5.747 | 31,055 | -0.01(-0.17%) |
Mar 15, 2024 | 5.767 | 5.767 | 5.727 | 5.757 | 33,561 | +0.01(+0.17%) |
Mar 14, 2024 | 5.786 | 5.826 | 5.737 | 5.747 | 84,398 | -0.08(-1.36%) |
Mar 13, 2024 | 5.826 | 5.826 | 5.767 | 5.826 | 99,756 | +0.02(+0.34%) |
Mar 12, 2024 | 5.816 | 5.826 | 5.786 | 5.806 | 76,641 | -0.01(-0.17%) |
Mar 11, 2024 | 5.856 | 5.856 | 5.786 | 5.816 | 62,583 | +0.00(+0.00%) |
Mar 08, 2024 | 5.806 | 5.836 | 5.786 | 5.816 | 44,006 | +0.04(+0.71%) |
Mar 07, 2024 | 5.805 | 5.815 | 5.755 | 5.775 | 40,681 | -0.02(-0.34%) |
Mar 06, 2024 | 5.795 | 5.815 | 5.736 | 5.795 | 52,433 | +0.00(+0.00%) |
Mar 05, 2024 | 5.775 | 5.805 | 5.755 | 5.795 | 110,729 | +0.00(+0.00%) |
Mar 04, 2024 | 5.765 | 5.795 | 5.736 | 5.795 | 99,324 | +0.00(+0.00%) |
Mar 01, 2024 | 5.815 | 5.824 | 5.765 | 5.795 | 117,034 | -0.02(-0.34%) |
Feb 29, 2024 | 5.765 | 5.815 | 5.755 | 5.815 | 32,467 | +0.05(+0.86%) |
Feb 28, 2024 | 5.775 | 5.810 | 5.765 | 5.765 | 27,242 | +0.00(+0.00%) |
Feb 27, 2024 | 5.815 | 5.815 | 5.765 | 5.765 | 56,348 | -0.05(-0.85%) |
Feb 26, 2024 | 5.854 | 5.874 | 5.815 | 5.815 | 42,372 | -0.06(-1.01%) |
Feb 23, 2024 | 5.904 | 5.904 | 5.864 | 5.874 | 43,585 | +0.00(+0.00%) |
Feb 22, 2024 | 5.785 | 6.002 | 5.780 | 5.874 | 117,182 | +0.09(+1.54%) |
Feb 21, 2024 | 5.795 | 5.815 | 5.765 | 5.785 | 12,448 | +0.01(+0.10%) |
Feb 20, 2024 | 5.726 | 5.824 | 5.726 | 5.779 | 101,647 | +0.05(+0.93%) |
Feb 16, 2024 | 5.716 | 5.854 | 5.686 | 5.726 | 113,607 | +0.01(+0.17%) |
Feb 15, 2024 | 5.706 | 5.736 | 5.706 | 5.716 | 84,024 | +0.01(+0.17%) |
Feb 14, 2024 | 5.696 | 5.726 | 5.666 | 5.706 | 64,866 | +0.02(+0.35%) |
Feb 13, 2024 | 5.676 | 5.716 | 5.666 | 5.686 | 47,744 | -0.05(-0.86%) |
Feb 12, 2024 | 5.745 | 5.775 | 5.726 | 5.736 | 64,273 | +0.02(+0.35%) |
Feb 09, 2024 | 5.755 | 5.775 | 5.711 | 5.716 | 79,646 | +0.00(+0.03%) |
Feb 08, 2024 | 5.734 | 5.734 | 5.685 | 5.714 | 81,386 | +0.00(+0.00%) |
Feb 07, 2024 | 5.704 | 5.744 | 5.704 | 5.714 | 242,638 | +0.03(+0.52%) |
Feb 06, 2024 | 5.635 | 5.697 | 5.635 | 5.685 | 38,449 | +0.02(+0.35%) |
Feb 05, 2024 | 5.675 | 5.695 | 5.635 | 5.665 | 44,781 | -0.04(-0.69%) |
Feb 02, 2024 | 5.685 | 5.734 | 5.675 | 5.704 | 88,800 | -0.06(-1.03%) |
Feb 01, 2024 | 5.714 | 5.773 | 5.714 | 5.763 | 75,219 | +0.08(+1.39%) |
Jan 31, 2024 | 5.675 | 5.709 | 5.634 | 5.685 | 102,427 | +0.06(+1.05%) |
Jan 30, 2024 | 5.626 | 5.645 | 5.606 | 5.626 | 58,210 | +0.02(+0.35%) |
Jan 29, 2024 | 5.586 | 5.616 | 5.566 | 5.606 | 98,244 | +0.05(+0.89%) |
Jan 26, 2024 | 5.566 | 5.606 | 5.557 | 5.557 | 86,860 | -0.01(-0.18%) |
Jan 25, 2024 | 5.586 | 5.616 | 5.537 | 5.566 | 103,168 | +0.00(+0.00%) |
Jan 24, 2024 | 5.586 | 5.596 | 5.557 | 5.566 | 97,863 | +0.00(+0.09%) |
Jan 23, 2024 | 5.566 | 5.606 | 5.537 | 5.562 | 74,889 | -0.02(-0.44%) |
Jan 22, 2024 | 5.606 | 5.655 | 5.576 | 5.586 | 77,211 | +0.01(+0.18%) |
Jan 19, 2024 | 5.606 | 5.606 | 5.497 | 5.576 | 202,496 | +0.01(+0.18%) |
Jan 18, 2024 | 5.566 | 5.606 | 5.557 | 5.566 | 130,360 | -0.03(-0.53%) |
Jan 17, 2024 | 5.665 | 5.665 | 5.586 | 5.596 | 114,441 | -0.07(-1.22%) |
Jan 16, 2024 | 5.763 | 5.714 | 5.655 | 5.665 | 61,752 | -0.06(-1.03%) |
Jan 12, 2024 | 5.724 | 5.739 | 5.714 | 5.724 | 57,690 | +0.00(+0.09%) |
Jan 11, 2024 | 5.714 | 5.744 | 5.704 | 5.719 | 58,197 | +0.02(+0.29%) |
Jan 10, 2024 | 5.703 | 5.713 | 5.683 | 5.703 | 191,724 | +0.00(+0.00%) |
Jan 09, 2024 | 5.723 | 5.762 | 5.688 | 5.703 | 61,723 | -0.05(-0.85%) |
Jan 08, 2024 | 5.683 | 5.752 | 5.683 | 5.752 | 24,392 | +0.08(+1.38%) |
Jan 05, 2024 | 5.703 | 5.732 | 5.673 | 5.673 | 98,446 | -0.01(-0.17%) |
Jan 04, 2024 | 5.723 | 5.723 | 5.683 | 5.683 | 38,182 | -0.03(-0.60%) |
Jan 03, 2024 | 5.683 | 5.752 | 5.644 | 5.718 | 114,876 | +0.02(+0.43%) |
Jan 02, 2024 | 5.683 | 5.703 | 5.673 | 5.693 | 47,714 | +0.00(+0.00%) |
Dec 29, 2023 | 5.664 | 5.703 | 5.654 | 5.693 | 156,980 | +0.03(+0.52%) |
Dec 28, 2023 | 5.664 | 5.703 | 5.664 | 5.664 | 122,119 | -0.04(-0.69%) |
Dec 27, 2023 | 5.693 | 5.732 | 5.683 | 5.703 | 189,493 | +0.00(+0.00%) |
Dec 26, 2023 | 5.742 | 5.742 | 5.634 | 5.703 | 240,271 | +0.00(+0.00%) |
Dec 22, 2023 | 5.723 | 5.742 | 5.683 | 5.703 | 104,749 | +0.01(+0.17%) |
Dec 21, 2023 | 5.693 | 5.732 | 5.683 | 5.693 | 79,417 | +0.01(+0.17%) |
Dec 20, 2023 | 5.654 | 5.693 | 5.654 | 5.683 | 254,851 | +0.01(+0.17%) |
Dec 19, 2023 | 5.742 | 5.752 | 5.624 | 5.673 | 438,592 | -0.02(-0.34%) |
Dec 18, 2023 | 5.703 | 5.742 | 5.683 | 5.693 | 134,067 | -0.01(-0.17%) |
Dec 15, 2023 | 5.654 | 5.703 | 5.654 | 5.703 | 149,481 | +0.04(+0.69%) |
Dec 14, 2023 | 5.664 | 5.693 | 5.653 | 5.664 | 125,837 | +0.06(+1.05%) |
Dec 13, 2023 | 5.605 | 5.683 | 5.536 | 5.605 | 203,759 | +0.03(+0.53%) |
Dec 12, 2023 | 5.634 | 5.654 | 5.526 | 5.575 | 189,668 | -0.06(-1.05%) |
Dec 11, 2023 | 5.624 | 5.732 | 5.595 | 5.634 | 182,747 | +0.05(+0.88%) |
Dec 08, 2023 | 5.624 | 5.713 | 5.575 | 5.585 | 175,870 | -0.04(-0.67%) |
Dec 07, 2023 | 5.574 | 5.730 | 5.574 | 5.623 | 127,772 | +0.08(+1.41%) |
Dec 06, 2023 | 5.594 | 5.603 | 5.525 | 5.545 | 209,406 | -0.05(-0.87%) |
Dec 05, 2023 | 5.574 | 5.613 | 5.554 | 5.594 | 92,762 | +0.03(+0.53%) |
Dec 04, 2023 | 5.515 | 5.584 | 5.496 | 5.564 | 163,283 | +0.02(+0.35%) |
Dec 01, 2023 | 5.427 | 5.750 | 5.418 | 5.545 | 288,793 | +0.12(+2.16%) |
Nov 30, 2023 | 5.476 | 5.496 | 5.408 | 5.427 | 202,116 | -0.05(-0.89%) |
Nov 29, 2023 | 5.457 | 5.476 | 5.428 | 5.476 | 144,171 | +0.06(+1.08%) |
Nov 28, 2023 | 5.388 | 5.476 | 5.388 | 5.418 | 117,104 | +0.00(+0.00%) |
Nov 27, 2023 | 5.427 | 5.447 | 5.408 | 5.418 | 62,577 | -0.03(-0.54%) |
Nov 24, 2023 | 5.427 | 5.447 | 5.427 | 5.447 | 33,899 | +0.02(+0.36%) |
Nov 22, 2023 | 5.418 | 5.463 | 5.388 | 5.427 | 91,602 | +0.01(+0.27%) |
Nov 21, 2023 | 5.437 | 5.461 | 5.388 | 5.413 | 49,517 | -0.04(-0.81%) |
Nov 20, 2023 | 5.378 | 5.457 | 5.369 | 5.457 | 75,617 | +0.04(+0.72%) |
Nov 17, 2023 | 5.496 | 5.515 | 5.359 | 5.418 | 105,684 | -0.04(-0.72%) |
Nov 16, 2023 | 5.378 | 5.506 | 5.369 | 5.457 | 180,746 | +0.13(+2.39%) |
Nov 15, 2023 | 5.369 | 5.369 | 5.300 | 5.330 | 30,201 | -0.01(-0.18%) |
Nov 14, 2023 | 5.330 | 5.375 | 5.290 | 5.339 | 113,622 | +0.10(+1.87%) |
Nov 13, 2023 | 5.261 | 5.271 | 5.222 | 5.242 | 39,105 | -0.02(-0.37%) |
Nov 10, 2023 | 5.183 | 5.280 | 5.182 | 5.261 | 64,010 | +0.10(+1.92%) |
Nov 09, 2023 | 5.230 | 5.230 | 5.135 | 5.162 | 87,261 | -0.04(-0.75%) |
Nov 08, 2023 | 5.211 | 5.259 | 5.162 | 5.201 | 268,397 | +0.04(+0.75%) |
Nov 07, 2023 | 5.084 | 5.191 | 5.084 | 5.162 | 576,496 | +0.10(+1.92%) |
Nov 06, 2023 | 5.064 | 5.094 | 5.025 | 5.064 | 100,937 | -0.01(-0.19%) |
Nov 03, 2023 | 5.055 | 5.094 | 5.045 | 5.074 | 157,289 | +0.08(+1.56%) |
Nov 02, 2023 | 4.987 | 5.035 | 4.962 | 4.996 | 193,685 | +0.08(+1.58%) |
Nov 01, 2023 | 4.870 | 4.928 | 4.850 | 4.918 | 106,381 | +0.06(+1.20%) |
Oct 31, 2023 | 4.879 | 4.879 | 4.817 | 4.860 | 59,650 | +0.01(+0.20%) |
Oct 30, 2023 | 4.840 | 4.870 | 4.831 | 4.850 | 51,923 | +0.03(+0.61%) |
Oct 27, 2023 | 4.840 | 4.870 | 4.801 | 4.821 | 81,345 | -0.04(-0.80%) |
Oct 26, 2023 | 4.879 | 4.889 | 4.850 | 4.860 | 55,368 | -0.01(-0.20%) |
Oct 25, 2023 | 4.860 | 4.884 | 4.831 | 4.870 | 211,396 | +0.00(+0.00%) |
Oct 24, 2023 | 4.821 | 4.870 | 4.772 | 4.870 | 133,936 | +0.08(+1.63%) |
Oct 23, 2023 | 4.850 | 4.889 | 4.724 | 4.792 | 251,193 | -0.07(-1.40%) |
Oct 20, 2023 | 4.879 | 4.899 | 4.821 | 4.860 | 103,290 | -0.02(-0.40%) |
Oct 19, 2023 | 4.899 | 4.909 | 4.840 | 4.879 | 107,321 | +0.01(+0.20%) |
Oct 18, 2023 | 4.889 | 4.977 | 4.801 | 4.870 | 198,200 | -0.02(-0.40%) |
Oct 17, 2023 | 4.987 | 4.991 | 4.850 | 4.889 | 156,933 | -0.14(-2.71%) |
Oct 16, 2023 | 4.948 | 5.025 | 4.889 | 5.025 | 352,663 | +0.11(+2.18%) |
Oct 13, 2023 | 4.928 | 4.967 | 4.904 | 4.918 | 75,299 | +0.01(+0.20%) |
Oct 12, 2023 | 4.918 | 4.938 | 4.870 | 4.909 | 91,311 | +0.00(+0.00%) |
Oct 11, 2023 | 4.899 | 4.918 | 4.870 | 4.909 | 114,938 | +0.07(+1.44%) |
Oct 10, 2023 | 4.829 | 4.849 | 4.809 | 4.839 | 131,219 | +0.00(+0.00%) |
Oct 09, 2023 | 4.800 | 4.839 | 4.771 | 4.839 | 109,873 | +0.04(+0.83%) |
Oct 06, 2023 | 4.790 | 4.827 | 4.752 | 4.799 | 75,993 | -0.01(-0.23%) |
Oct 05, 2023 | 4.868 | 4.868 | 4.790 | 4.810 | 118,045 | -0.02(-0.40%) |
Oct 04, 2023 | 4.800 | 4.849 | 4.771 | 4.829 | 147,066 | +0.06(+1.22%) |
Oct 03, 2023 | 4.820 | 4.839 | 4.761 | 4.771 | 130,546 | -0.02(-0.40%) |
Oct 02, 2023 | 4.878 | 4.897 | 4.790 | 4.790 | 170,900 | -0.08(-1.59%) |
Sep 29, 2023 | 4.849 | 4.878 | 4.849 | 4.868 | 74,237 | +0.03(+0.60%) |
Sep 28, 2023 | 4.878 | 4.887 | 4.820 | 4.839 | 125,112 | -0.03(-0.60%) |
Sep 27, 2023 | 4.936 | 4.965 | 4.858 | 4.868 | 116,146 | -0.07(-1.38%) |
Sep 26, 2023 | 4.984 | 5.023 | 4.926 | 4.936 | 156,767 | -0.05(-0.97%) |
Sep 25, 2023 | 4.994 | 5.052 | 4.984 | 4.984 | 222,043 | -0.14(-2.65%) |
Sep 22, 2023 | 5.159 | 5.207 | 5.091 | 5.120 | 44,387 | -0.04(-0.75%) |
Sep 21, 2023 | 5.178 | 5.198 | 5.149 | 5.159 | 41,721 | -0.04(-0.75%) |
Sep 20, 2023 | 5.217 | 5.256 | 5.178 | 5.198 | 118,041 | -0.02(-0.37%) |
Sep 19, 2023 | 5.285 | 5.324 | 5.198 | 5.217 | 140,010 | -0.07(-1.28%) |
Sep 18, 2023 | 5.275 | 5.304 | 5.266 | 5.285 | 33,725 | -0.01(-0.18%) |
Sep 15, 2023 | 5.343 | 5.343 | 5.275 | 5.295 | 20,146 | -0.02(-0.37%) |
Sep 14, 2023 | 5.343 | 5.343 | 5.286 | 5.314 | 18,412 | +0.00(+0.00%) |
Sep 13, 2023 | 5.343 | 5.363 | 5.305 | 5.314 | 96,662 | +0.00(+0.00%) |
Sep 12, 2023 | 5.382 | 5.382 | 5.295 | 5.314 | 33,479 | -0.05(-0.90%) |
Sep 11, 2023 | 5.401 | 5.401 | 5.304 | 5.363 | 45,187 | +0.02(+0.36%) |
Sep 08, 2023 | 5.392 | 5.440 | 5.324 | 5.343 | 124,884 | -0.03(-0.51%) |
Sep 07, 2023 | 5.381 | 5.458 | 5.361 | 5.371 | 59,317 | -0.04(-0.71%) |
Sep 06, 2023 | 5.438 | 5.448 | 5.400 | 5.410 | 99,613 | -0.01(-0.18%) |
Sep 05, 2023 | 5.516 | 5.535 | 5.419 | 5.419 | 58,609 | -0.13(-2.26%) |
Sep 01, 2023 | 5.487 | 5.583 | 5.458 | 5.545 | 92,986 | +0.06(+1.06%) |
Aug 31, 2023 | 5.429 | 5.516 | 5.419 | 5.487 | 111,514 | +0.06(+1.07%) |
Aug 30, 2023 | 5.458 | 5.467 | 5.419 | 5.429 | 78,823 | -0.04(-0.71%) |
Aug 29, 2023 | 5.410 | 5.477 | 5.390 | 5.467 | 166,280 | +0.04(+0.71%) |
Aug 28, 2023 | 5.429 | 5.458 | 5.414 | 5.429 | 72,176 | +0.01(+0.18%) |
Aug 25, 2023 | 5.448 | 5.516 | 5.410 | 5.419 | 113,497 | -0.03(-0.53%) |
Aug 24, 2023 | 5.545 | 5.554 | 5.419 | 5.448 | 52,052 | -0.09(-1.57%) |
Aug 23, 2023 | 5.574 | 5.622 | 5.477 | 5.535 | 65,663 | -0.02(-0.35%) |
Aug 22, 2023 | 5.506 | 5.554 | 5.496 | 5.554 | 43,764 | +0.08(+1.41%) |
Aug 21, 2023 | 5.583 | 5.603 | 5.458 | 5.477 | 76,677 | -0.11(-1.90%) |
Aug 18, 2023 | 5.564 | 5.591 | 5.554 | 5.583 | 93,800 | +0.03(+0.52%) |
Aug 17, 2023 | 5.622 | 5.624 | 5.516 | 5.554 | 78,308 | -0.07(-1.20%) |
Aug 16, 2023 | 5.651 | 5.651 | 5.574 | 5.622 | 66,533 | +0.01(+0.17%) |
Aug 15, 2023 | 5.670 | 5.728 | 5.603 | 5.612 | 66,355 | -0.04(-0.68%) |
Aug 14, 2023 | 5.622 | 5.680 | 5.622 | 5.651 | 34,931 | +0.03(+0.52%) |
Aug 11, 2023 | 5.670 | 5.670 | 5.603 | 5.622 | 45,337 | -0.03(-0.51%) |
Aug 10, 2023 | 5.641 | 5.690 | 5.622 | 5.651 | 71,362 | +0.03(+0.54%) |
Aug 09, 2023 | 5.640 | 5.669 | 5.611 | 5.621 | 50,607 | -0.03(-0.51%) |
Aug 08, 2023 | 5.649 | 5.678 | 5.640 | 5.649 | 40,264 | +0.00(+0.00%) |
Aug 07, 2023 | 5.717 | 5.717 | 5.621 | 5.649 | 64,077 | -0.02(-0.34%) |
Aug 04, 2023 | 5.659 | 5.678 | 5.659 | 5.669 | 26,120 | +0.02(+0.34%) |
Aug 03, 2023 | 5.726 | 5.726 | 5.630 | 5.649 | 67,603 | -0.09(-1.53%) |
Aug 02, 2023 | 5.813 | 5.813 | 5.737 | 5.737 | 48,574 | -0.08(-1.30%) |
Aug 01, 2023 | 5.823 | 5.832 | 5.775 | 5.813 | 66,410 | -0.01(-0.17%) |
Jul 31, 2023 | 5.823 | 5.832 | 5.775 | 5.823 | 44,786 | +0.00(+0.00%) |
Jul 28, 2023 | 5.794 | 5.823 | 5.784 | 5.823 | 31,775 | +0.06(+1.00%) |
Jul 27, 2023 | 5.726 | 5.813 | 5.688 | 5.765 | 78,198 | +0.04(+0.67%) |
Jul 26, 2023 | 5.746 | 5.803 | 5.717 | 5.726 | 52,295 | -0.04(-0.67%) |
Jul 25, 2023 | 5.765 | 5.770 | 5.736 | 5.765 | 11,858 | +0.01(+0.17%) |
Jul 24, 2023 | 5.765 | 5.794 | 5.755 | 5.755 | 22,100 | +0.01(+0.17%) |
Jul 21, 2023 | 5.746 | 5.765 | 5.726 | 5.746 | 27,426 | +0.03(+0.51%) |
Jul 20, 2023 | 5.755 | 5.755 | 5.707 | 5.717 | 25,558 | -0.02(-0.34%) |
Jul 19, 2023 | 5.717 | 5.759 | 5.717 | 5.736 | 37,349 | +0.03(+0.51%) |
Jul 18, 2023 | 5.726 | 5.726 | 5.706 | 5.707 | 31,715 | -0.01(-0.17%) |
Jul 17, 2023 | 5.669 | 5.717 | 5.669 | 5.717 | 21,083 | +0.04(+0.68%) |
Jul 14, 2023 | 5.688 | 5.698 | 5.669 | 5.678 | 48,216 | -0.01(-0.17%) |
Jul 13, 2023 | 5.717 | 5.717 | 5.688 | 5.688 | 45,802 | -0.01(-0.17%) |
Jul 12, 2023 | 5.669 | 5.707 | 5.669 | 5.698 | 56,178 | +0.08(+1.40%) |
Jul 11, 2023 | 5.638 | 5.648 | 5.600 | 5.619 | 48,958 | +0.01(+0.17%) |
Jul 10, 2023 | 5.610 | 5.629 | 5.590 | 5.610 | 47,098 | +0.03(+0.52%) |
Jul 07, 2023 | 5.610 | 5.638 | 5.581 | 5.581 | 54,174 | -0.04(-0.68%) |
Jul 06, 2023 | 5.657 | 5.657 | 5.610 | 5.619 | 57,538 | -0.07(-1.18%) |
Jul 05, 2023 | 5.753 | 5.758 | 5.657 | 5.686 | 127,294 | -0.04(-0.67%) |
Jul 03, 2023 | 5.696 | 5.773 | 5.696 | 5.725 | 55,684 | +0.02(+0.34%) |
Jun 30, 2023 | 5.734 | 5.763 | 5.696 | 5.705 | 120,180 | +0.00(+0.00%) |
Jun 29, 2023 | 5.725 | 5.763 | 5.667 | 5.705 | 109,697 | -0.04(-0.67%) |
Jun 28, 2023 | 5.773 | 5.801 | 5.734 | 5.744 | 78,346 | -0.01(-0.17%) |
Jun 27, 2023 | 5.753 | 5.792 | 5.734 | 5.753 | 358,756 | +0.00(+0.00%) |
Jun 26, 2023 | 5.753 | 5.801 | 5.728 | 5.753 | 25,986 | +0.03(+0.50%) |
Jun 23, 2023 | 5.725 | 5.763 | 5.715 | 5.725 | 69,481 | +0.02(+0.34%) |
Jun 22, 2023 | 5.753 | 5.753 | 5.662 | 5.705 | 86,020 | -0.04(-0.67%) |
Jun 21, 2023 | 5.734 | 5.753 | 5.705 | 5.744 | 14,793 | +0.00(+0.00%) |
Jun 20, 2023 | 5.657 | 5.744 | 5.638 | 5.744 | 47,689 | +0.12(+2.04%) |
Jun 16, 2023 | 5.629 | 5.677 | 5.600 | 5.629 | 38,199 | -0.04(-0.68%) |