Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 5.600 | 5.680 | 5.550 | 5.560 | 1,014,190 | +0.13(+2.39%) |
Apr 29, 2024 | 5.380 | 5.490 | 5.365 | 5.430 | 671,400 | +0.07(+1.31%) |
Apr 26, 2024 | 5.210 | 5.360 | 5.210 | 5.360 | 524,953 | +0.23(+4.48%) |
Apr 25, 2024 | 5.210 | 5.230 | 5.130 | 5.130 | 462,922 | -0.14(-2.66%) |
Apr 24, 2024 | 5.300 | 5.300 | 5.240 | 5.270 | 406,471 | -0.02(-0.38%) |
Apr 23, 2024 | 5.170 | 5.320 | 5.160 | 5.290 | 561,672 | +0.11(+2.12%) |
Apr 22, 2024 | 5.110 | 5.190 | 5.092 | 5.180 | 649,321 | +0.01(+0.18%) |
Apr 19, 2024 | 5.033 | 5.181 | 5.033 | 5.171 | 431,863 | +0.13(+2.54%) |
Apr 18, 2024 | 5.092 | 5.107 | 4.984 | 5.043 | 439,840 | -0.01(-0.19%) |
Apr 17, 2024 | 5.062 | 5.087 | 5.008 | 5.053 | 461,059 | +0.00(+0.00%) |
Apr 16, 2024 | 5.102 | 5.102 | 5.028 | 5.053 | 523,728 | -0.12(-2.29%) |
Apr 15, 2024 | 5.181 | 5.220 | 5.131 | 5.171 | 664,524 | -0.08(-1.50%) |
Apr 12, 2024 | 5.279 | 5.279 | 5.200 | 5.250 | 458,576 | -0.06(-1.11%) |
Apr 11, 2024 | 5.319 | 5.328 | 5.279 | 5.309 | 272,080 | -0.02(-0.37%) |
Apr 10, 2024 | 5.486 | 5.501 | 5.323 | 5.328 | 646,422 | -0.29(-5.09%) |
Apr 09, 2024 | 5.614 | 5.644 | 5.580 | 5.614 | 363,959 | +0.06(+1.06%) |
Apr 08, 2024 | 5.476 | 5.604 | 5.476 | 5.555 | 690,208 | +0.05(+0.89%) |
Apr 05, 2024 | 5.575 | 5.599 | 5.482 | 5.506 | 353,127 | -0.09(-1.58%) |
Apr 04, 2024 | 5.614 | 5.747 | 5.584 | 5.594 | 795,945 | +0.06(+1.07%) |
Apr 03, 2024 | 5.447 | 5.535 | 5.417 | 5.535 | 562,670 | +0.06(+1.08%) |
Apr 02, 2024 | 5.466 | 5.516 | 5.447 | 5.476 | 354,504 | +0.00(+0.00%) |
Apr 01, 2024 | 5.653 | 5.653 | 5.466 | 5.476 | 513,947 | -0.16(-2.80%) |
Mar 28, 2024 | 5.565 | 5.673 | 5.565 | 5.634 | 692,909 | +0.04(+0.70%) |
Mar 27, 2024 | 5.516 | 5.594 | 5.516 | 5.594 | 1,082,772 | +0.09(+1.61%) |
Mar 26, 2024 | 5.506 | 5.584 | 5.506 | 5.506 | 572,385 | -0.02(-0.36%) |
Mar 25, 2024 | 5.545 | 5.545 | 5.516 | 5.525 | 192,972 | +0.02(+0.36%) |
Mar 22, 2024 | 5.545 | 5.555 | 5.506 | 5.506 | 1,173,995 | -0.07(-1.24%) |
Mar 21, 2024 | 5.634 | 5.634 | 5.555 | 5.575 | 253,271 | -0.07(-1.22%) |
Mar 20, 2024 | 5.516 | 5.653 | 5.516 | 5.644 | 335,914 | +0.13(+2.32%) |
Mar 19, 2024 | 5.555 | 5.565 | 5.516 | 5.516 | 498,377 | -0.09(-1.58%) |
Mar 18, 2024 | 5.673 | 5.673 | 5.565 | 5.604 | 348,753 | -0.03(-0.52%) |
Mar 15, 2024 | 5.604 | 5.668 | 5.565 | 5.634 | 499,172 | +0.00(+0.00%) |
Mar 14, 2024 | 5.653 | 5.663 | 5.609 | 5.634 | 289,912 | -0.03(-0.52%) |
Mar 13, 2024 | 5.653 | 5.683 | 5.629 | 5.663 | 355,198 | +0.02(+0.35%) |
Mar 12, 2024 | 5.663 | 5.673 | 5.599 | 5.644 | 392,697 | +0.01(+0.17%) |
Mar 11, 2024 | 5.614 | 5.653 | 5.614 | 5.634 | 185,973 | +0.01(+0.18%) |
Mar 08, 2024 | 5.634 | 5.673 | 5.609 | 5.624 | 330,528 | +0.00(+0.00%) |
Mar 07, 2024 | 5.614 | 5.634 | 5.599 | 5.624 | 158,353 | +0.01(+0.18%) |
Mar 06, 2024 | 5.663 | 5.703 | 5.609 | 5.614 | 377,840 | +0.01(+0.18%) |
Mar 05, 2024 | 5.624 | 5.634 | 5.565 | 5.604 | 505,690 | -0.05(-0.87%) |
Mar 04, 2024 | 5.634 | 5.703 | 5.624 | 5.653 | 260,771 | -0.03(-0.52%) |
Mar 01, 2024 | 5.644 | 5.683 | 5.604 | 5.683 | 220,058 | +0.07(+1.23%) |
Feb 29, 2024 | 5.634 | 5.644 | 5.575 | 5.614 | 441,613 | -0.11(-1.89%) |
Feb 28, 2024 | 5.722 | 5.762 | 5.683 | 5.722 | 175,239 | -0.02(-0.34%) |
Feb 27, 2024 | 5.653 | 5.757 | 5.653 | 5.742 | 185,899 | +0.15(+2.64%) |
Feb 26, 2024 | 5.565 | 5.624 | 5.565 | 5.594 | 338,419 | +0.02(+0.35%) |
Feb 23, 2024 | 5.653 | 5.663 | 5.575 | 5.575 | 391,201 | -0.12(-2.08%) |
Feb 22, 2024 | 5.781 | 5.781 | 5.693 | 5.693 | 228,466 | -0.08(-1.37%) |
Feb 21, 2024 | 5.831 | 5.831 | 5.752 | 5.772 | 378,701 | -0.09(-1.51%) |
Feb 20, 2024 | 5.821 | 5.924 | 5.821 | 5.860 | 374,783 | +0.12(+2.06%) |
Feb 16, 2024 | 5.673 | 5.781 | 5.644 | 5.742 | 416,545 | +0.13(+2.28%) |
Feb 15, 2024 | 5.594 | 5.634 | 5.575 | 5.614 | 308,270 | +0.02(+0.35%) |
Feb 14, 2024 | 5.565 | 5.624 | 5.535 | 5.594 | 374,140 | +0.08(+1.43%) |
Feb 13, 2024 | 5.644 | 5.653 | 5.486 | 5.516 | 407,035 | -0.19(-3.28%) |
Feb 12, 2024 | 5.693 | 5.742 | 5.658 | 5.703 | 274,913 | +0.05(+0.87%) |
Feb 09, 2024 | 5.584 | 5.653 | 5.565 | 5.653 | 270,005 | +0.10(+1.77%) |
Feb 08, 2024 | 5.614 | 5.624 | 5.535 | 5.555 | 485,587 | -0.19(-3.26%) |
Feb 07, 2024 | 5.781 | 5.832 | 5.693 | 5.742 | 466,634 | -0.18(-2.99%) |
Feb 06, 2024 | 5.772 | 5.919 | 5.772 | 5.919 | 779,696 | +0.19(+3.26%) |
Feb 05, 2024 | 5.722 | 5.742 | 5.634 | 5.732 | 564,012 | +0.03(+0.52%) |
Feb 02, 2024 | 5.683 | 5.747 | 5.673 | 5.703 | 655,645 | -0.09(-1.53%) |
Feb 01, 2024 | 5.673 | 5.811 | 5.629 | 5.791 | 2,654,811 | +0.16(+2.80%) |
Jan 31, 2024 | 5.703 | 5.732 | 5.584 | 5.634 | 2,879,834 | -0.24(-4.03%) |
Jan 30, 2024 | 5.742 | 5.909 | 5.703 | 5.870 | 2,074,669 | +0.13(+2.23%) |
Jan 29, 2024 | 5.850 | 5.850 | 5.722 | 5.742 | 386,778 | -0.16(-2.67%) |
Jan 26, 2024 | 5.821 | 5.909 | 5.821 | 5.900 | 579,575 | +0.06(+1.01%) |
Jan 25, 2024 | 5.890 | 5.909 | 5.821 | 5.841 | 656,772 | -0.01(-0.17%) |
Jan 24, 2024 | 5.959 | 5.969 | 5.836 | 5.850 | 389,773 | -0.05(-0.83%) |
Jan 23, 2024 | 5.909 | 5.919 | 5.811 | 5.900 | 541,795 | -0.02(-0.33%) |
Jan 22, 2024 | 5.890 | 5.939 | 5.803 | 5.919 | 1,735,797 | -0.02(-0.31%) |
Jan 19, 2024 | 5.860 | 5.948 | 5.841 | 5.938 | 1,441,946 | +0.02(+0.33%) |
Jan 18, 2024 | 5.841 | 5.919 | 5.831 | 5.919 | 1,403,219 | +0.03(+0.50%) |
Jan 17, 2024 | 5.841 | 5.909 | 5.831 | 5.889 | 1,520,007 | +0.06(+1.00%) |
Jan 16, 2024 | 5.928 | 5.928 | 5.821 | 5.831 | 379,181 | -0.20(-3.38%) |
Jan 12, 2024 | 6.132 | 6.152 | 6.016 | 6.035 | 346,183 | -0.03(-0.48%) |
Jan 11, 2024 | 6.113 | 6.118 | 5.987 | 6.064 | 387,669 | +0.02(+0.32%) |
Jan 10, 2024 | 6.045 | 6.074 | 5.987 | 6.045 | 868,851 | -0.09(-1.43%) |
Jan 09, 2024 | 6.249 | 6.259 | 6.113 | 6.132 | 534,065 | -0.22(-3.52%) |
Jan 08, 2024 | 6.298 | 6.381 | 6.298 | 6.356 | 235,675 | -0.04(-0.61%) |
Jan 05, 2024 | 6.336 | 6.414 | 6.302 | 6.395 | 420,704 | +0.16(+2.49%) |
Jan 04, 2024 | 6.200 | 6.298 | 6.176 | 6.239 | 574,812 | -0.03(-0.47%) |
Jan 03, 2024 | 6.278 | 6.346 | 6.268 | 6.268 | 367,962 | +0.01(+0.16%) |
Jan 02, 2024 | 6.317 | 6.356 | 6.244 | 6.259 | 385,117 | -0.11(-1.68%) |
Dec 29, 2023 | 6.395 | 6.404 | 6.336 | 6.366 | 388,159 | -0.04(-0.61%) |
Dec 28, 2023 | 6.424 | 6.453 | 6.395 | 6.404 | 553,345 | -0.03(-0.45%) |
Dec 27, 2023 | 6.414 | 6.472 | 6.385 | 6.434 | 188,663 | +0.04(+0.61%) |
Dec 26, 2023 | 6.346 | 6.424 | 6.346 | 6.395 | 245,858 | +0.02(+0.30%) |
Dec 22, 2023 | 6.298 | 6.404 | 6.278 | 6.375 | 523,974 | +0.12(+1.86%) |
Dec 21, 2023 | 6.268 | 6.288 | 6.230 | 6.259 | 557,508 | +0.10(+1.58%) |
Dec 20, 2023 | 6.278 | 6.298 | 6.152 | 6.162 | 874,251 | -0.22(-3.50%) |
Dec 19, 2023 | 6.414 | 6.448 | 6.356 | 6.385 | 598,821 | +0.12(+1.86%) |
Dec 18, 2023 | 6.181 | 6.273 | 6.127 | 6.268 | 318,460 | +0.09(+1.41%) |
Dec 15, 2023 | 6.181 | 6.220 | 6.142 | 6.181 | 1,015,049 | -0.10(-1.55%) |
Dec 14, 2023 | 6.336 | 6.400 | 6.220 | 6.278 | 937,249 | +0.05(+0.78%) |
Dec 13, 2023 | 6.006 | 6.239 | 5.982 | 6.230 | 995,542 | +0.27(+4.57%) |
Dec 12, 2023 | 6.045 | 6.045 | 5.928 | 5.957 | 519,736 | -0.09(-1.45%) |
Dec 11, 2023 | 6.035 | 6.074 | 6.021 | 6.045 | 401,976 | -0.04(-0.64%) |
Dec 08, 2023 | 5.977 | 6.113 | 5.977 | 6.084 | 1,015,217 | +0.09(+1.46%) |
Dec 07, 2023 | 6.055 | 6.074 | 5.991 | 5.996 | 1,586,514 | -0.01(-0.16%) |
Dec 06, 2023 | 6.123 | 6.132 | 6.006 | 6.006 | 1,415,001 | -0.07(-1.12%) |
Dec 05, 2023 | 6.064 | 6.137 | 6.045 | 6.074 | 1,212,607 | +0.05(+0.81%) |
Dec 04, 2023 | 6.055 | 6.093 | 6.025 | 6.025 | 1,464,353 | -0.06(-0.96%) |
Dec 01, 2023 | 6.035 | 6.093 | 6.021 | 6.084 | 2,701,775 | +0.00(+0.00%) |
Nov 30, 2023 | 6.045 | 6.118 | 6.021 | 6.084 | 251,197 | +0.03(+0.48%) |
Nov 29, 2023 | 6.025 | 6.098 | 6.025 | 6.055 | 321,940 | -0.02(-0.32%) |
Nov 28, 2023 | 5.996 | 6.118 | 5.996 | 6.074 | 372,188 | +0.08(+1.30%) |
Nov 27, 2023 | 6.025 | 6.045 | 5.977 | 5.996 | 316,929 | -0.05(-0.80%) |
Nov 24, 2023 | 6.055 | 6.074 | 6.030 | 6.045 | 193,332 | -0.05(-0.80%) |
Nov 22, 2023 | 6.132 | 6.162 | 6.059 | 6.093 | 527,816 | +0.03(+0.48%) |
Nov 21, 2023 | 6.142 | 6.162 | 6.025 | 6.064 | 346,354 | -0.09(-1.42%) |
Nov 20, 2023 | 6.074 | 6.171 | 6.064 | 6.152 | 529,285 | +0.06(+0.96%) |
Nov 17, 2023 | 6.152 | 6.181 | 6.084 | 6.093 | 1,183,570 | -0.22(-3.54%) |
Nov 16, 2023 | 6.239 | 6.336 | 6.239 | 6.317 | 690,186 | +0.17(+2.85%) |
Nov 15, 2023 | 6.132 | 6.215 | 6.103 | 6.142 | 293,010 | +0.03(+0.48%) |
Nov 14, 2023 | 6.025 | 6.142 | 6.016 | 6.113 | 656,542 | +0.21(+3.62%) |
Nov 13, 2023 | 5.841 | 5.919 | 5.802 | 5.899 | 611,764 | +0.03(+0.50%) |
Nov 10, 2023 | 5.792 | 5.890 | 5.782 | 5.870 | 760,591 | +0.16(+2.72%) |
Nov 09, 2023 | 5.782 | 5.807 | 5.656 | 5.714 | 594,364 | -0.02(-0.34%) |
Nov 08, 2023 | 5.705 | 5.753 | 5.622 | 5.734 | 929,653 | +0.10(+1.72%) |
Nov 07, 2023 | 5.540 | 5.646 | 5.520 | 5.637 | 465,768 | +0.15(+2.65%) |
Nov 06, 2023 | 5.442 | 5.501 | 5.423 | 5.491 | 401,009 | +0.02(+0.36%) |
Nov 03, 2023 | 5.462 | 5.506 | 5.437 | 5.471 | 502,691 | +0.04(+0.72%) |
Nov 02, 2023 | 5.326 | 5.462 | 5.321 | 5.433 | 329,205 | +0.16(+2.95%) |
Nov 01, 2023 | 5.190 | 5.297 | 5.190 | 5.277 | 1,306,785 | +0.14(+2.65%) |
Oct 31, 2023 | 5.092 | 5.151 | 5.073 | 5.141 | 291,450 | +0.03(+0.57%) |
Oct 30, 2023 | 5.267 | 5.272 | 5.102 | 5.112 | 396,570 | -0.14(-2.59%) |
Oct 27, 2023 | 5.403 | 5.418 | 5.209 | 5.248 | 841,727 | -0.10(-1.82%) |
Oct 26, 2023 | 5.160 | 5.374 | 5.141 | 5.345 | 527,708 | +0.13(+2.42%) |
Oct 25, 2023 | 5.229 | 5.394 | 5.199 | 5.219 | 838,447 | -0.08(-1.47%) |
Oct 24, 2023 | 5.238 | 5.335 | 5.199 | 5.297 | 1,728,349 | +0.16(+3.02%) |
Oct 23, 2023 | 5.005 | 5.199 | 5.005 | 5.141 | 547,621 | +0.16(+3.12%) |
Oct 20, 2023 | 5.024 | 5.063 | 4.976 | 4.986 | 497,845 | -0.06(-1.11%) |
Oct 19, 2023 | 4.965 | 5.113 | 4.965 | 5.041 | 399,753 | +0.06(+1.15%) |
Oct 18, 2023 | 5.022 | 5.046 | 4.984 | 4.984 | 410,573 | -0.09(-1.70%) |
Oct 17, 2023 | 5.089 | 5.108 | 4.998 | 5.070 | 508,647 | -0.11(-2.03%) |
Oct 16, 2023 | 5.137 | 5.194 | 5.127 | 5.175 | 421,570 | +0.04(+0.74%) |
Oct 13, 2023 | 5.166 | 5.223 | 5.108 | 5.137 | 359,351 | +0.06(+1.13%) |
Oct 12, 2023 | 5.223 | 5.223 | 5.061 | 5.080 | 513,866 | -0.15(-2.93%) |
Oct 11, 2023 | 5.214 | 5.261 | 5.171 | 5.233 | 735,929 | +0.02(+0.37%) |
Oct 10, 2023 | 5.108 | 5.233 | 5.108 | 5.214 | 591,473 | +0.15(+3.02%) |
Oct 09, 2023 | 4.994 | 5.070 | 4.946 | 5.061 | 409,473 | +0.05(+0.95%) |
Oct 06, 2023 | 4.917 | 5.032 | 4.860 | 5.013 | 441,336 | +0.09(+1.75%) |
Oct 05, 2023 | 4.907 | 4.946 | 4.840 | 4.927 | 381,428 | +0.10(+1.98%) |
Oct 04, 2023 | 4.764 | 4.831 | 4.711 | 4.831 | 333,336 | +0.11(+2.23%) |
Oct 03, 2023 | 4.831 | 4.836 | 4.711 | 4.726 | 538,133 | -0.12(-2.56%) |
Oct 02, 2023 | 4.907 | 4.907 | 4.831 | 4.850 | 479,937 | -0.06(-1.17%) |
Sep 29, 2023 | 4.946 | 4.965 | 4.907 | 4.907 | 456,032 | +0.04(+0.79%) |
Sep 28, 2023 | 4.821 | 4.898 | 4.797 | 4.869 | 362,905 | +0.05(+0.99%) |
Sep 27, 2023 | 4.927 | 4.936 | 4.788 | 4.821 | 491,528 | -0.10(-1.95%) |
Sep 26, 2023 | 4.965 | 4.979 | 4.917 | 4.917 | 317,397 | -0.09(-1.72%) |
Sep 25, 2023 | 5.032 | 5.003 | 4.984 | 5.003 | 233,353 | -0.07(-1.32%) |
Sep 22, 2023 | 5.061 | 5.089 | 5.051 | 5.070 | 390,184 | +0.03(+0.57%) |
Sep 21, 2023 | 5.099 | 5.099 | 5.041 | 5.041 | 283,233 | -0.18(-3.48%) |
Sep 20, 2023 | 5.194 | 5.295 | 5.194 | 5.223 | 405,570 | +0.06(+1.11%) |
Sep 19, 2023 | 5.233 | 5.252 | 5.156 | 5.166 | 323,867 | -0.05(-0.92%) |
Sep 18, 2023 | 5.214 | 5.252 | 5.156 | 5.214 | 328,201 | +0.02(+0.37%) |
Sep 15, 2023 | 5.281 | 5.304 | 5.185 | 5.194 | 951,997 | -0.12(-2.34%) |
Sep 14, 2023 | 5.290 | 5.319 | 5.257 | 5.319 | 211,431 | +0.09(+1.65%) |
Sep 13, 2023 | 5.204 | 5.285 | 5.204 | 5.233 | 316,739 | +0.05(+0.92%) |
Sep 12, 2023 | 5.147 | 5.185 | 5.127 | 5.185 | 580,298 | +0.02(+0.37%) |
Sep 11, 2023 | 5.118 | 5.180 | 5.113 | 5.166 | 407,902 | +0.12(+2.47%) |
Sep 08, 2023 | 5.041 | 5.075 | 5.022 | 5.041 | 338,867 | +0.06(+1.15%) |
Sep 07, 2023 | 5.022 | 5.032 | 4.984 | 4.984 | 265,306 | -0.07(-1.33%) |
Sep 06, 2023 | 5.127 | 5.175 | 5.051 | 5.051 | 328,211 | -0.07(-1.31%) |
Sep 05, 2023 | 5.156 | 5.190 | 5.118 | 5.118 | 394,683 | -0.14(-2.73%) |
Sep 01, 2023 | 5.309 | 5.326 | 5.237 | 5.261 | 266,527 | +0.05(+0.92%) |
Aug 31, 2023 | 5.261 | 5.295 | 5.175 | 5.214 | 619,637 | -0.15(-2.85%) |
Aug 30, 2023 | 5.453 | 5.453 | 5.357 | 5.367 | 445,069 | -0.11(-1.92%) |
Aug 29, 2023 | 5.328 | 5.501 | 5.300 | 5.472 | 509,863 | +0.17(+3.25%) |
Aug 28, 2023 | 5.204 | 5.319 | 5.166 | 5.300 | 628,172 | +0.08(+1.47%) |
Aug 25, 2023 | 5.194 | 5.242 | 5.156 | 5.223 | 1,348,939 | +0.01(+0.18%) |
Aug 24, 2023 | 5.242 | 5.257 | 5.185 | 5.214 | 277,682 | -0.07(-1.27%) |
Aug 23, 2023 | 5.175 | 5.285 | 5.147 | 5.281 | 385,739 | +0.13(+2.60%) |
Aug 22, 2023 | 5.127 | 5.156 | 5.065 | 5.147 | 510,888 | +0.06(+1.13%) |
Aug 21, 2023 | 5.070 | 5.089 | 5.003 | 5.089 | 513,783 | +0.00(+0.00%) |
Aug 18, 2023 | 5.022 | 5.104 | 5.003 | 5.089 | 355,667 | +0.08(+1.53%) |
Aug 17, 2023 | 5.089 | 5.104 | 5.008 | 5.013 | 379,643 | -0.06(-1.13%) |
Aug 16, 2023 | 5.118 | 5.156 | 5.061 | 5.070 | 514,867 | -0.07(-1.30%) |
Aug 15, 2023 | 5.175 | 5.190 | 5.132 | 5.137 | 438,707 | -0.05(-0.92%) |
Aug 14, 2023 | 5.261 | 5.261 | 5.166 | 5.185 | 378,392 | -0.10(-1.81%) |
Aug 11, 2023 | 5.281 | 5.328 | 5.261 | 5.281 | 398,187 | -0.01(-0.18%) |
Aug 10, 2023 | 5.290 | 5.371 | 5.271 | 5.290 | 481,969 | +0.06(+1.10%) |
Aug 09, 2023 | 5.328 | 5.333 | 5.223 | 5.233 | 388,990 | -0.12(-2.32%) |
Aug 08, 2023 | 5.319 | 5.367 | 5.295 | 5.357 | 418,104 | -0.05(-0.88%) |
Aug 07, 2023 | 5.472 | 5.472 | 5.371 | 5.405 | 669,827 | -0.06(-1.05%) |
Aug 04, 2023 | 5.501 | 5.572 | 5.438 | 5.462 | 691,040 | -0.06(-1.04%) |
Aug 03, 2023 | 5.634 | 5.634 | 5.501 | 5.520 | 710,542 | -0.11(-2.04%) |
Aug 02, 2023 | 5.654 | 5.682 | 5.577 | 5.634 | 439,990 | -0.06(-1.01%) |
Aug 01, 2023 | 5.721 | 5.730 | 5.654 | 5.692 | 371,130 | -0.11(-1.98%) |
Jul 31, 2023 | 5.855 | 5.855 | 5.768 | 5.807 | 303,651 | -0.01(-0.16%) |
Jul 28, 2023 | 5.778 | 5.826 | 5.745 | 5.816 | 387,696 | +0.06(+1.00%) |
Jul 27, 2023 | 5.883 | 5.883 | 5.749 | 5.759 | 324,415 | -0.15(-2.59%) |
Jul 26, 2023 | 5.921 | 5.950 | 5.883 | 5.912 | 375,907 | -0.01(-0.16%) |
Jul 25, 2023 | 6.017 | 6.022 | 5.912 | 5.921 | 481,308 | -0.09(-1.43%) |
Jul 24, 2023 | 6.008 | 6.108 | 5.969 | 6.008 | 476,632 | +0.01(+0.16%) |
Jul 21, 2023 | 5.893 | 6.008 | 5.883 | 5.998 | 328,893 | +0.18(+3.15%) |
Jul 20, 2023 | 5.815 | 5.853 | 5.777 | 5.815 | 308,282 | +0.02(+0.33%) |
Jul 19, 2023 | 5.824 | 5.857 | 5.763 | 5.796 | 313,740 | +0.02(+0.33%) |
Jul 18, 2023 | 5.862 | 5.890 | 5.777 | 5.777 | 506,515 | -0.10(-1.77%) |
Jul 17, 2023 | 5.786 | 5.890 | 5.742 | 5.881 | 377,658 | +0.08(+1.47%) |
Jul 14, 2023 | 5.862 | 5.862 | 5.782 | 5.796 | 287,465 | -0.04(-0.65%) |
Jul 13, 2023 | 5.768 | 5.881 | 5.749 | 5.834 | 337,143 | +0.11(+1.98%) |
Jul 12, 2023 | 5.824 | 5.881 | 5.720 | 5.720 | 396,512 | -0.01(-0.16%) |
Jul 11, 2023 | 5.654 | 5.739 | 5.588 | 5.730 | 430,711 | -0.01(-0.16%) |
Jul 10, 2023 | 5.805 | 5.815 | 5.720 | 5.739 | 368,460 | -0.07(-1.14%) |
Jul 07, 2023 | 5.739 | 5.862 | 5.739 | 5.805 | 510,196 | +0.08(+1.49%) |
Jul 06, 2023 | 5.815 | 5.843 | 5.668 | 5.720 | 518,722 | -0.19(-3.19%) |
Jul 05, 2023 | 5.956 | 5.971 | 5.867 | 5.909 | 674,802 | -0.31(-5.01%) |
Jul 03, 2023 | 6.107 | 6.263 | 6.079 | 6.221 | 768,821 | +0.22(+3.62%) |
Jun 30, 2023 | 6.032 | 6.084 | 6.004 | 6.004 | 853,425 | +0.06(+0.95%) |
Jun 29, 2023 | 5.928 | 5.956 | 5.881 | 5.947 | 325,823 | +0.04(+0.64%) |
Jun 28, 2023 | 5.985 | 5.985 | 5.881 | 5.909 | 452,095 | -0.10(-1.73%) |
Jun 27, 2023 | 6.089 | 6.117 | 5.971 | 6.013 | 303,487 | -0.08(-1.39%) |
Jun 26, 2023 | 6.089 | 6.133 | 5.994 | 6.098 | 470,079 | +0.03(+0.47%) |
Jun 23, 2023 | 6.022 | 6.098 | 5.975 | 6.070 | 284,982 | +0.01(+0.16%) |
Jun 22, 2023 | 6.145 | 6.145 | 6.056 | 6.060 | 288,733 | -0.14(-2.28%) |
Jun 21, 2023 | 6.060 | 6.221 | 6.041 | 6.202 | 676,561 | +0.10(+1.70%) |
Jun 20, 2023 | 6.022 | 6.112 | 5.994 | 6.098 | 471,574 | +0.07(+1.10%) |
Jun 16, 2023 | 5.938 | 6.032 | 5.909 | 6.032 | 1,048,587 | -0.01(-0.16%) |
Jun 15, 2023 | 5.919 | 6.051 | 5.895 | 6.041 | 545,495 | +0.67(+12.48%) |
May 08, 2023 | 5.352 | 5.447 | 5.333 | 5.371 | 965,858 | +0.03(+0.53%) |
May 05, 2023 | 5.154 | 5.409 | 5.121 | 5.343 | 1,211,145 | +0.22(+4.24%) |
May 04, 2023 | 5.116 | 5.154 | 4.994 | 5.126 | 803,525 | +0.08(+1.50%) |
May 03, 2023 | 4.975 | 5.050 | 4.932 | 5.050 | 828,404 | +0.08(+1.71%) |
May 02, 2023 | 5.012 | 5.050 | 4.913 | 4.965 | 944,002 | -0.09(-1.87%) |