Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 6.670 | 6.950 | 6.670 | 6.720 | 16,420 | +0.01(+0.15%) |
Apr 29, 2024 | 6.570 | 6.849 | 6.526 | 6.710 | 7,962 | +0.14(+2.13%) |
Apr 26, 2024 | 6.640 | 6.685 | 6.500 | 6.570 | 27,968 | -0.08(-1.20%) |
Apr 25, 2024 | 6.640 | 6.970 | 6.610 | 6.650 | 14,781 | +0.04(+0.62%) |
Apr 24, 2024 | 6.630 | 6.645 | 6.580 | 6.609 | 6,853 | -0.04(-0.61%) |
Apr 23, 2024 | 6.660 | 6.670 | 6.630 | 6.650 | 7,530 | +0.01(+0.15%) |
Apr 22, 2024 | 6.660 | 6.680 | 6.640 | 6.640 | 10,971 | -0.04(-0.60%) |
Apr 19, 2024 | 6.620 | 6.680 | 6.560 | 6.680 | 12,094 | +0.06(+0.91%) |
Apr 18, 2024 | 6.550 | 6.710 | 6.550 | 6.620 | 12,245 | +0.15(+2.24%) |
Apr 17, 2024 | 6.480 | 6.560 | 6.440 | 6.475 | 4,325 | +0.03(+0.54%) |
Apr 16, 2024 | 6.630 | 6.630 | 6.330 | 6.440 | 15,464 | -0.20(-3.01%) |
Apr 15, 2024 | 6.590 | 6.720 | 6.590 | 6.640 | 12,621 | +0.05(+0.76%) |
Apr 12, 2024 | 6.720 | 6.780 | 6.590 | 6.590 | 11,908 | -0.07(-1.05%) |
Apr 11, 2024 | 6.910 | 6.910 | 6.640 | 6.660 | 17,392 | -0.13(-1.91%) |
Apr 10, 2024 | 6.500 | 6.860 | 6.500 | 6.790 | 9,478 | +0.27(+4.14%) |
Apr 09, 2024 | 6.950 | 7.000 | 6.240 | 6.520 | 34,217 | -0.44(-6.32%) |
Apr 08, 2024 | 6.990 | 7.100 | 6.960 | 6.960 | 14,779 | -0.04(-0.57%) |
Apr 05, 2024 | 6.920 | 7.220 | 6.920 | 7.000 | 22,727 | +0.03(+0.43%) |
Apr 04, 2024 | 7.090 | 7.090 | 6.830 | 6.970 | 15,218 | -0.12(-1.69%) |
Apr 03, 2024 | 6.900 | 7.239 | 6.900 | 7.090 | 47,618 | +0.09(+1.29%) |
Apr 02, 2024 | 6.740 | 7.000 | 6.690 | 7.000 | 35,491 | +0.29(+4.32%) |
Apr 01, 2024 | 6.740 | 6.749 | 6.630 | 6.710 | 19,718 | +0.01(+0.15%) |
Mar 28, 2024 | 6.740 | 6.760 | 6.650 | 6.700 | 6,049 | +0.05(+0.75%) |
Mar 27, 2024 | 6.630 | 6.760 | 6.521 | 6.650 | 14,697 | +0.02(+0.26%) |
Mar 26, 2024 | 6.770 | 6.770 | 6.590 | 6.633 | 26,891 | -0.07(-1.00%) |
Mar 25, 2024 | 6.620 | 6.700 | 6.536 | 6.700 | 11,335 | +0.11(+1.67%) |
Mar 22, 2024 | 6.430 | 6.590 | 6.430 | 6.590 | 10,852 | +0.17(+2.65%) |
Mar 21, 2024 | 6.500 | 6.580 | 6.400 | 6.420 | 27,151 | -0.05(-0.77%) |
Mar 20, 2024 | 6.550 | 6.553 | 6.360 | 6.470 | 18,037 | -0.09(-1.37%) |
Mar 19, 2024 | 6.690 | 6.705 | 6.560 | 6.560 | 14,810 | -0.12(-1.80%) |
Mar 18, 2024 | 6.590 | 6.700 | 6.500 | 6.680 | 14,954 | +0.09(+1.37%) |
Mar 15, 2024 | 6.350 | 6.590 | 6.330 | 6.590 | 31,326 | +0.24(+3.78%) |
Mar 14, 2024 | 6.300 | 6.350 | 6.270 | 6.350 | 8,963 | +0.08(+1.28%) |
Mar 13, 2024 | 6.260 | 6.350 | 6.260 | 6.270 | 11,160 | +0.01(+0.16%) |
Mar 12, 2024 | 6.260 | 6.311 | 6.229 | 6.260 | 9,579 | +0.01(+0.16%) |
Mar 11, 2024 | 6.220 | 6.270 | 6.200 | 6.250 | 9,105 | +0.03(+0.48%) |
Mar 08, 2024 | 6.170 | 6.260 | 6.160 | 6.220 | 7,176 | +0.06(+0.97%) |
Mar 07, 2024 | 6.140 | 6.220 | 6.120 | 6.160 | 10,482 | +0.00(+0.00%) |
Mar 06, 2024 | 6.100 | 6.211 | 6.100 | 6.160 | 9,759 | +0.05(+0.82%) |
Mar 05, 2024 | 6.100 | 6.140 | 6.100 | 6.110 | 5,869 | -0.01(-0.16%) |
Mar 04, 2024 | 6.220 | 6.260 | 6.060 | 6.120 | 15,889 | -0.04(-0.65%) |
Mar 01, 2024 | 6.280 | 6.284 | 6.090 | 6.160 | 19,247 | -0.08(-1.28%) |
Feb 29, 2024 | 6.140 | 6.300 | 6.090 | 6.240 | 15,358 | +0.15(+2.46%) |
Feb 28, 2024 | 5.890 | 6.170 | 5.890 | 6.090 | 15,609 | +0.20(+3.40%) |
Feb 27, 2024 | 5.890 | 6.000 | 5.880 | 5.890 | 19,719 | -0.02(-0.34%) |
Feb 26, 2024 | 6.070 | 6.070 | 5.860 | 5.910 | 48,406 | -0.16(-2.64%) |
Feb 23, 2024 | 6.050 | 6.082 | 6.020 | 6.070 | 12,159 | +0.02(+0.33%) |
Feb 22, 2024 | 6.070 | 6.150 | 6.050 | 6.050 | 13,925 | -0.05(-0.82%) |
Feb 21, 2024 | 6.010 | 6.180 | 6.010 | 6.100 | 18,782 | +0.06(+0.99%) |
Feb 20, 2024 | 6.270 | 6.280 | 6.000 | 6.040 | 49,688 | -0.23(-3.67%) |
Feb 16, 2024 | 6.740 | 6.880 | 6.200 | 6.270 | 84,095 | -0.51(-7.52%) |
Feb 15, 2024 | 6.333 | 6.780 | 6.319 | 6.780 | 156,973 | +0.48(+7.55%) |
Feb 14, 2024 | 6.314 | 6.343 | 6.236 | 6.304 | 43,459 | +0.04(+0.62%) |
Feb 13, 2024 | 6.110 | 6.285 | 6.090 | 6.265 | 48,488 | +0.19(+3.20%) |
Feb 12, 2024 | 6.110 | 6.110 | 6.056 | 6.071 | 28,921 | +0.01(+0.16%) |
Feb 09, 2024 | 6.022 | 6.110 | 5.993 | 6.061 | 25,904 | +0.08(+1.30%) |
Feb 08, 2024 | 6.061 | 6.061 | 5.935 | 5.984 | 30,445 | -0.01(-0.16%) |
Feb 07, 2024 | 5.799 | 6.003 | 5.799 | 5.993 | 77,166 | +0.17(+3.00%) |
Feb 06, 2024 | 5.925 | 5.949 | 5.818 | 5.818 | 19,076 | -0.11(-1.88%) |
Feb 05, 2024 | 6.158 | 6.158 | 5.886 | 5.930 | 24,830 | -0.22(-3.55%) |
Feb 02, 2024 | 6.100 | 6.168 | 6.100 | 6.149 | 22,774 | -0.01(-0.16%) |
Feb 01, 2024 | 6.119 | 6.168 | 5.974 | 6.158 | 25,465 | +0.00(+0.00%) |
Jan 31, 2024 | 6.100 | 6.168 | 6.100 | 6.158 | 15,954 | +0.08(+1.28%) |
Jan 30, 2024 | 6.081 | 6.100 | 6.051 | 6.081 | 23,232 | +0.00(+0.00%) |
Jan 29, 2024 | 6.051 | 6.081 | 6.042 | 6.081 | 29,138 | +0.06(+0.97%) |
Jan 26, 2024 | 6.071 | 6.071 | 5.984 | 6.022 | 15,594 | -0.05(-0.80%) |
Jan 25, 2024 | 6.022 | 6.071 | 5.984 | 6.071 | 28,327 | +0.07(+1.13%) |
Jan 24, 2024 | 6.003 | 6.013 | 5.974 | 6.003 | 10,111 | +0.01(+0.16%) |
Jan 23, 2024 | 5.964 | 6.013 | 5.925 | 5.993 | 10,030 | +0.01(+0.16%) |
Jan 22, 2024 | 5.993 | 6.022 | 5.974 | 5.984 | 36,974 | +0.01(+0.16%) |
Jan 19, 2024 | 5.974 | 5.974 | 5.906 | 5.974 | 19,677 | +0.04(+0.65%) |
Jan 18, 2024 | 5.857 | 5.935 | 5.838 | 5.935 | 23,565 | +0.06(+0.99%) |
Jan 17, 2024 | 6.022 | 6.022 | 5.828 | 5.877 | 18,027 | -0.13(-2.10%) |
Jan 16, 2024 | 5.945 | 6.003 | 5.945 | 6.003 | 22,549 | +0.06(+0.98%) |
Jan 12, 2024 | 5.964 | 5.964 | 5.886 | 5.945 | 7,374 | -0.02(-0.33%) |
Jan 11, 2024 | 5.954 | 5.964 | 5.886 | 5.964 | 21,372 | +0.02(+0.33%) |
Jan 10, 2024 | 5.925 | 5.964 | 5.877 | 5.945 | 20,271 | +0.05(+0.82%) |
Jan 09, 2024 | 5.818 | 5.964 | 5.818 | 5.896 | 26,639 | +0.03(+0.50%) |
Jan 08, 2024 | 5.770 | 5.867 | 5.760 | 5.867 | 50,253 | +0.08(+1.34%) |
Jan 05, 2024 | 5.750 | 5.799 | 5.692 | 5.789 | 32,265 | +0.03(+0.51%) |
Jan 04, 2024 | 5.741 | 5.760 | 5.644 | 5.760 | 21,059 | +0.04(+0.68%) |
Jan 03, 2024 | 5.721 | 5.741 | 5.620 | 5.721 | 14,738 | -0.00(-0.08%) |
Jan 02, 2024 | 5.712 | 5.760 | 5.653 | 5.726 | 31,222 | +0.03(+0.60%) |
Dec 29, 2023 | 5.682 | 5.721 | 5.644 | 5.692 | 16,286 | +0.05(+0.86%) |
Dec 28, 2023 | 5.682 | 5.721 | 5.585 | 5.644 | 28,115 | +0.00(+0.00%) |
Dec 27, 2023 | 5.576 | 5.644 | 5.576 | 5.644 | 23,071 | +0.07(+1.22%) |
Dec 26, 2023 | 5.576 | 5.614 | 5.575 | 5.576 | 12,368 | +0.04(+0.70%) |
Dec 22, 2023 | 5.498 | 5.537 | 5.478 | 5.537 | 12,491 | +0.03(+0.53%) |
Dec 21, 2023 | 5.605 | 5.605 | 5.508 | 5.508 | 6,170 | +0.00(+0.00%) |
Dec 20, 2023 | 5.478 | 5.595 | 5.478 | 5.508 | 21,378 | +0.03(+0.53%) |
Dec 19, 2023 | 5.469 | 5.537 | 5.449 | 5.478 | 28,461 | +0.00(+0.00%) |
Dec 18, 2023 | 5.372 | 5.488 | 5.372 | 5.478 | 10,254 | +0.10(+1.80%) |
Dec 15, 2023 | 5.488 | 5.488 | 5.372 | 5.381 | 10,276 | -0.13(-2.29%) |
Dec 14, 2023 | 5.410 | 5.508 | 5.410 | 5.508 | 16,462 | +0.08(+1.43%) |
Dec 13, 2023 | 5.449 | 5.517 | 5.388 | 5.430 | 5,288 | +0.03(+0.54%) |
Dec 12, 2023 | 5.537 | 5.556 | 5.372 | 5.401 | 9,099 | -0.13(-2.28%) |
Dec 11, 2023 | 5.420 | 5.527 | 5.372 | 5.527 | 9,580 | +0.13(+2.34%) |
Dec 08, 2023 | 5.294 | 5.420 | 5.279 | 5.401 | 19,457 | +0.12(+2.21%) |
Dec 07, 2023 | 5.255 | 5.294 | 5.236 | 5.284 | 14,129 | +0.03(+0.55%) |
Dec 06, 2023 | 5.294 | 5.294 | 5.216 | 5.255 | 10,477 | +0.04(+0.74%) |
Dec 05, 2023 | 5.216 | 5.245 | 5.129 | 5.216 | 16,850 | +0.01(+0.19%) |
Dec 04, 2023 | 5.255 | 5.255 | 5.197 | 5.206 | 15,394 | +0.00(+0.00%) |
Dec 01, 2023 | 5.168 | 5.294 | 5.168 | 5.206 | 6,302 | +0.00(+0.00%) |
Nov 30, 2023 | 5.236 | 5.236 | 5.109 | 5.206 | 18,001 | +0.00(+0.00%) |
Nov 29, 2023 | 5.284 | 5.284 | 5.148 | 5.206 | 7,053 | +0.07(+1.32%) |
Nov 28, 2023 | 5.148 | 5.216 | 5.109 | 5.138 | 5,327 | +0.03(+0.57%) |
Nov 27, 2023 | 5.226 | 5.294 | 5.109 | 5.109 | 25,131 | -0.04(-0.75%) |
Nov 24, 2023 | 5.226 | 5.226 | 5.148 | 5.148 | 9,142 | -0.08(-1.58%) |
Nov 22, 2023 | 5.216 | 5.240 | 5.100 | 5.231 | 25,288 | +0.02(+0.47%) |
Nov 21, 2023 | 5.284 | 5.284 | 5.100 | 5.206 | 16,626 | -0.05(-0.92%) |
Nov 20, 2023 | 5.197 | 5.313 | 5.197 | 5.255 | 18,205 | +0.07(+1.31%) |
Nov 17, 2023 | 5.236 | 5.245 | 5.187 | 5.187 | 6,030 | -0.02(-0.37%) |
Nov 16, 2023 | 5.168 | 5.245 | 5.109 | 5.206 | 14,673 | -0.03(-0.56%) |
Nov 15, 2023 | 5.148 | 5.302 | 5.148 | 5.236 | 8,512 | +0.03(+0.65%) |
Nov 14, 2023 | 5.226 | 5.254 | 5.100 | 5.202 | 11,690 | -0.04(-0.83%) |
Nov 13, 2023 | 5.245 | 5.304 | 5.100 | 5.245 | 37,730 | +0.02(+0.37%) |
Nov 10, 2023 | 5.273 | 5.366 | 5.151 | 5.226 | 51,513 | -0.16(-2.92%) |
Nov 09, 2023 | 5.432 | 5.432 | 5.357 | 5.383 | 22,123 | -0.03(-0.55%) |
Nov 08, 2023 | 5.282 | 5.417 | 5.273 | 5.413 | 25,568 | +0.12(+2.30%) |
Nov 07, 2023 | 5.441 | 5.451 | 5.282 | 5.291 | 28,321 | -0.11(-2.08%) |
Nov 06, 2023 | 5.291 | 5.432 | 5.291 | 5.404 | 15,998 | +0.15(+2.85%) |
Nov 03, 2023 | 5.245 | 5.338 | 5.244 | 5.254 | 23,028 | +0.02(+0.36%) |
Nov 02, 2023 | 5.226 | 5.245 | 5.184 | 5.235 | 15,693 | -0.01(-0.18%) |
Nov 01, 2023 | 5.245 | 5.245 | 5.085 | 5.244 | 8,907 | +0.03(+0.58%) |
Oct 31, 2023 | 5.216 | 5.235 | 5.095 | 5.214 | 9,640 | +0.04(+0.84%) |
Oct 30, 2023 | 5.085 | 5.244 | 5.076 | 5.171 | 12,514 | +0.09(+1.67%) |
Oct 27, 2023 | 5.142 | 5.142 | 5.076 | 5.086 | 8,759 | -0.03(-0.54%) |
Oct 26, 2023 | 5.085 | 5.142 | 5.067 | 5.113 | 8,148 | +0.12(+2.44%) |
Oct 25, 2023 | 5.020 | 5.123 | 4.992 | 4.992 | 15,370 | -0.04(-0.74%) |
Oct 24, 2023 | 5.076 | 5.076 | 5.029 | 5.029 | 5,791 | -0.01(-0.19%) |
Oct 23, 2023 | 5.067 | 5.104 | 5.029 | 5.039 | 12,995 | -0.06(-1.19%) |
Oct 20, 2023 | 5.103 | 5.146 | 5.057 | 5.099 | 10,743 | +0.01(+0.28%) |
Oct 19, 2023 | 5.207 | 5.207 | 5.085 | 5.085 | 4,768 | -0.13(-2.51%) |
Oct 18, 2023 | 5.085 | 5.226 | 5.085 | 5.216 | 4,906 | +0.12(+2.39%) |
Oct 17, 2023 | 5.067 | 5.235 | 5.067 | 5.095 | 10,581 | +0.00(+0.00%) |
Oct 16, 2023 | 5.132 | 5.245 | 5.079 | 5.095 | 31,642 | -0.01(-0.18%) |
Oct 13, 2023 | 5.057 | 5.173 | 5.039 | 5.104 | 21,308 | +0.05(+0.93%) |
Oct 12, 2023 | 5.020 | 5.057 | 5.010 | 5.057 | 8,475 | +0.03(+0.56%) |
Oct 11, 2023 | 5.010 | 5.057 | 5.010 | 5.029 | 8,679 | +0.01(+0.19%) |
Oct 10, 2023 | 5.160 | 5.198 | 5.011 | 5.020 | 15,530 | -0.05(-0.92%) |
Oct 09, 2023 | 5.160 | 5.196 | 5.001 | 5.067 | 9,960 | -0.07(-1.28%) |
Oct 06, 2023 | 5.142 | 5.151 | 5.020 | 5.132 | 7,627 | +0.11(+2.24%) |
Oct 05, 2023 | 5.085 | 5.198 | 5.020 | 5.020 | 17,528 | +0.04(+0.75%) |
Oct 04, 2023 | 4.992 | 5.179 | 4.973 | 4.982 | 14,446 | -0.01(-0.28%) |
Oct 03, 2023 | 4.973 | 5.020 | 4.936 | 4.996 | 5,538 | -0.03(-0.65%) |
Oct 02, 2023 | 4.964 | 5.029 | 4.964 | 5.029 | 2,236 | +0.07(+1.32%) |
Sep 29, 2023 | 4.964 | 4.982 | 4.954 | 4.964 | 2,792 | +0.00(+0.00%) |
Sep 28, 2023 | 4.992 | 5.057 | 4.964 | 4.964 | 4,415 | +0.01(+0.19%) |
Sep 27, 2023 | 5.001 | 5.056 | 4.945 | 4.954 | 7,838 | -0.09(-1.86%) |
Sep 26, 2023 | 4.936 | 5.048 | 4.936 | 5.048 | 3,651 | +0.15(+3.06%) |
Sep 25, 2023 | 4.964 | 4.954 | 4.898 | 4.898 | 8,765 | -0.07(-1.32%) |
Sep 22, 2023 | 4.973 | 5.039 | 4.964 | 4.964 | 3,448 | -0.07(-1.30%) |
Sep 21, 2023 | 4.889 | 5.057 | 4.889 | 5.029 | 10,148 | +0.10(+2.09%) |
Sep 20, 2023 | 4.936 | 5.095 | 4.926 | 4.926 | 7,245 | +0.01(+0.19%) |
Sep 19, 2023 | 5.048 | 5.095 | 4.917 | 4.917 | 9,394 | -0.13(-2.54%) |
Sep 18, 2023 | 5.029 | 5.048 | 4.936 | 5.045 | 3,698 | -0.01(-0.24%) |
Sep 15, 2023 | 4.936 | 5.104 | 4.926 | 5.057 | 15,619 | +0.15(+3.13%) |
Sep 14, 2023 | 5.001 | 5.040 | 4.889 | 4.904 | 10,939 | -0.01(-0.27%) |
Sep 13, 2023 | 4.926 | 5.113 | 4.917 | 4.917 | 4,747 | -0.01(-0.19%) |
Sep 12, 2023 | 5.113 | 5.113 | 4.926 | 4.926 | 3,486 | +0.00(+0.00%) |
Sep 11, 2023 | 4.879 | 5.057 | 4.879 | 4.926 | 6,732 | +0.04(+0.77%) |
Sep 08, 2023 | 4.954 | 5.020 | 4.889 | 4.889 | 5,926 | -0.02(-0.38%) |
Sep 07, 2023 | 4.987 | 4.987 | 4.907 | 4.907 | 5,663 | -0.07(-1.32%) |
Sep 06, 2023 | 5.076 | 5.076 | 4.973 | 4.973 | 4,044 | -0.09(-1.83%) |
Sep 05, 2023 | 5.085 | 5.085 | 4.926 | 5.066 | 5,182 | +0.01(+0.17%) |
Sep 01, 2023 | 5.057 | 5.095 | 5.057 | 5.057 | 4,253 | +0.00(+0.00%) |
Aug 31, 2023 | 5.104 | 5.126 | 5.020 | 5.057 | 8,040 | -0.00(-0.08%) |
Aug 30, 2023 | 4.973 | 5.104 | 4.973 | 5.061 | 6,061 | +0.07(+1.39%) |
Aug 29, 2023 | 5.057 | 5.104 | 4.965 | 4.992 | 11,476 | +0.01(+0.19%) |
Aug 28, 2023 | 4.870 | 5.058 | 4.870 | 4.982 | 17,398 | +0.14(+2.90%) |
Aug 25, 2023 | 4.861 | 4.915 | 4.823 | 4.842 | 14,439 | -0.03(-0.58%) |
Aug 24, 2023 | 4.814 | 4.870 | 4.814 | 4.870 | 6,858 | +0.04(+0.78%) |
Aug 23, 2023 | 4.823 | 4.964 | 4.786 | 4.832 | 17,753 | +0.05(+0.98%) |
Aug 22, 2023 | 4.767 | 4.879 | 4.767 | 4.786 | 10,684 | -0.05(-0.97%) |
Aug 21, 2023 | 4.786 | 4.945 | 4.786 | 4.832 | 9,121 | +0.01(+0.19%) |
Aug 18, 2023 | 4.898 | 4.898 | 4.804 | 4.823 | 6,772 | -0.07(-1.53%) |
Aug 17, 2023 | 4.823 | 5.026 | 4.786 | 4.898 | 3,309 | +0.07(+1.55%) |
Aug 16, 2023 | 4.954 | 4.982 | 4.823 | 4.823 | 8,254 | -0.22(-4.28%) |
Aug 15, 2023 | 4.973 | 5.069 | 4.848 | 5.039 | 14,413 | +0.03(+0.56%) |
Aug 14, 2023 | 5.113 | 5.113 | 4.889 | 5.010 | 31,638 | -0.05(-0.93%) |
Aug 11, 2023 | 5.066 | 5.238 | 5.057 | 5.057 | 62,707 | -0.03(-0.62%) |
Aug 10, 2023 | 5.229 | 5.267 | 5.039 | 5.089 | 27,596 | -0.09(-1.66%) |
Aug 09, 2023 | 5.148 | 5.237 | 5.139 | 5.175 | 29,893 | +0.00(+0.00%) |
Aug 08, 2023 | 5.319 | 5.319 | 5.157 | 5.175 | 33,083 | -0.13(-2.38%) |
Aug 07, 2023 | 5.355 | 5.391 | 5.292 | 5.301 | 24,826 | +0.03(+0.51%) |
Aug 04, 2023 | 5.301 | 5.418 | 5.274 | 5.274 | 22,072 | +0.04(+0.69%) |
Aug 03, 2023 | 5.148 | 5.391 | 5.148 | 5.238 | 61,510 | +0.03(+0.62%) |
Aug 02, 2023 | 5.148 | 5.238 | 5.148 | 5.205 | 17,859 | +0.04(+0.77%) |
Aug 01, 2023 | 5.274 | 5.295 | 5.120 | 5.166 | 11,043 | -0.09(-1.72%) |
Jul 31, 2023 | 5.238 | 5.328 | 5.238 | 5.256 | 15,024 | +0.01(+0.17%) |
Jul 28, 2023 | 5.265 | 5.265 | 5.166 | 5.247 | 5,774 | +0.05(+1.04%) |
Jul 27, 2023 | 5.274 | 5.274 | 5.149 | 5.193 | 9,054 | -0.08(-1.54%) |
Jul 26, 2023 | 5.193 | 5.283 | 5.021 | 5.274 | 12,923 | +0.21(+4.10%) |
Jul 25, 2023 | 5.048 | 5.193 | 5.048 | 5.066 | 6,447 | +0.05(+1.08%) |
Jul 24, 2023 | 5.229 | 5.229 | 5.012 | 5.012 | 19,326 | -0.16(-3.14%) |
Jul 21, 2023 | 5.238 | 5.238 | 5.148 | 5.175 | 15,566 | -0.07(-1.38%) |
Jul 20, 2023 | 5.175 | 5.247 | 5.103 | 5.247 | 9,153 | +0.02(+0.35%) |
Jul 19, 2023 | 5.093 | 5.229 | 5.093 | 5.229 | 43,029 | +0.10(+1.85%) |
Jul 18, 2023 | 5.066 | 5.148 | 5.012 | 5.134 | 12,844 | +0.08(+1.51%) |
Jul 17, 2023 | 4.877 | 5.057 | 4.839 | 5.057 | 9,188 | +0.24(+5.07%) |
Jul 14, 2023 | 4.868 | 5.084 | 4.804 | 4.813 | 9,631 | -0.05(-1.11%) |
Jul 13, 2023 | 4.940 | 4.969 | 4.795 | 4.868 | 10,042 | -0.03(-0.55%) |
Jul 12, 2023 | 4.768 | 4.949 | 4.768 | 4.895 | 8,396 | +0.14(+2.93%) |
Jul 11, 2023 | 4.732 | 4.863 | 4.732 | 4.756 | 8,039 | -0.02(-0.46%) |
Jul 10, 2023 | 4.967 | 4.967 | 4.777 | 4.777 | 6,144 | +0.06(+1.34%) |
Jul 07, 2023 | 4.877 | 4.877 | 4.624 | 4.714 | 19,332 | -0.14(-2.93%) |
Jul 06, 2023 | 4.895 | 4.904 | 4.841 | 4.857 | 17,452 | -0.08(-1.69%) |
Jul 05, 2023 | 4.967 | 4.967 | 4.859 | 4.940 | 7,007 | +0.00(+0.00%) |
Jul 03, 2023 | 4.940 | 5.120 | 4.940 | 4.940 | 14,898 | -0.05(-1.08%) |
Jun 30, 2023 | 4.949 | 5.057 | 4.922 | 4.994 | 10,590 | +0.05(+0.91%) |
Jun 29, 2023 | 4.976 | 4.976 | 4.886 | 4.949 | 11,460 | +0.06(+1.29%) |
Jun 28, 2023 | 4.696 | 5.030 | 4.696 | 4.886 | 15,748 | +0.19(+4.04%) |
Jun 27, 2023 | 4.687 | 4.696 | 4.660 | 4.696 | 7,618 | +0.04(+0.78%) |
Jun 26, 2023 | 4.651 | 4.687 | 4.606 | 4.660 | 6,832 | +0.01(+0.19%) |
Jun 23, 2023 | 4.660 | 4.728 | 4.561 | 4.651 | 20,371 | +0.05(+0.98%) |
Jun 22, 2023 | 4.479 | 4.655 | 4.479 | 4.606 | 8,561 | +0.13(+2.82%) |
Jun 21, 2023 | 4.470 | 4.515 | 4.425 | 4.479 | 21,374 | -0.04(-0.80%) |
Jun 20, 2023 | 4.633 | 4.777 | 4.470 | 4.515 | 18,298 | -0.09(-1.96%) |
Jun 16, 2023 | 4.669 | 4.685 | 4.425 | 4.606 | 30,750 | +0.08(+1.80%) |
Jun 15, 2023 | 4.515 | 4.868 | 4.515 | 4.524 | 27,849 | +0.00(+0.00%) |
Jun 14, 2023 | 4.669 | 4.859 | 4.515 | 4.524 | 10,646 | -0.21(-4.39%) |
Jun 13, 2023 | 4.859 | 4.886 | 4.705 | 4.732 | 14,849 | -0.03(-0.57%) |
Jun 12, 2023 | 4.841 | 4.868 | 4.741 | 4.759 | 20,209 | -0.02(-0.38%) |
Jun 09, 2023 | 4.886 | 4.895 | 4.741 | 4.777 | 12,053 | -0.10(-2.04%) |
Jun 08, 2023 | 4.795 | 4.913 | 4.786 | 4.877 | 13,054 | +0.05(+1.12%) |
Jun 07, 2023 | 4.786 | 4.940 | 4.786 | 4.822 | 7,347 | +0.00(+0.00%) |
Jun 06, 2023 | 4.786 | 4.994 | 4.726 | 4.822 | 14,305 | +0.04(+0.75%) |
Jun 05, 2023 | 4.904 | 5.055 | 4.786 | 4.786 | 17,347 | -0.06(-1.30%) |
Jun 02, 2023 | 4.868 | 5.085 | 4.795 | 4.850 | 9,495 | -0.01(-0.19%) |
Jun 01, 2023 | 4.976 | 4.985 | 4.822 | 4.859 | 7,414 | -0.11(-2.18%) |
May 31, 2023 | 5.139 | 5.139 | 4.967 | 4.967 | 13,517 | -0.10(-1.96%) |
May 30, 2023 | 4.967 | 5.191 | 4.967 | 5.066 | 17,428 | +0.08(+1.63%) |
May 26, 2023 | 5.048 | 5.111 | 4.967 | 4.985 | 10,883 | +0.08(+1.66%) |
May 25, 2023 | 5.057 | 5.057 | 4.886 | 4.904 | 5,454 | -0.14(-2.87%) |
May 24, 2023 | 4.913 | 5.057 | 4.847 | 5.049 | 12,648 | +0.14(+2.76%) |
May 23, 2023 | 4.759 | 4.967 | 4.759 | 4.913 | 11,151 | +0.17(+3.62%) |
May 22, 2023 | 4.714 | 4.741 | 4.624 | 4.741 | 11,197 | +0.06(+1.35%) |
May 19, 2023 | 4.705 | 4.705 | 4.579 | 4.678 | 15,176 | +0.08(+1.77%) |
May 18, 2023 | 4.570 | 4.651 | 4.570 | 4.597 | 4,917 | -0.11(-2.30%) |
May 17, 2023 | 4.615 | 4.714 | 4.470 | 4.705 | 19,375 | +0.02(+0.39%) |
May 16, 2023 | 4.877 | 4.941 | 4.669 | 4.687 | 12,630 | -0.18(-3.71%) |
May 15, 2023 | 4.841 | 5.057 | 4.759 | 4.868 | 27,644 | -0.07(-1.50%) |
May 12, 2023 | 5.027 | 5.140 | 4.940 | 4.942 | 33,370 | -0.07(-1.35%) |
May 11, 2023 | 5.010 | 5.036 | 4.888 | 5.009 | 7,147 | -0.00(-0.01%) |
May 10, 2023 | 5.184 | 5.193 | 4.724 | 5.010 | 36,240 | -0.10(-1.88%) |
May 09, 2023 | 5.088 | 5.132 | 4.992 | 5.105 | 9,122 | +0.03(+0.51%) |
May 08, 2023 | 5.236 | 5.253 | 4.992 | 5.079 | 20,785 | -0.10(-1.85%) |
May 05, 2023 | 4.731 | 5.193 | 4.731 | 5.175 | 18,494 | +0.61(+13.45%) |
May 04, 2023 | 4.696 | 4.696 | 4.016 | 4.562 | 45,579 | -0.20(-4.10%) |
May 03, 2023 | 5.402 | 5.402 | 4.726 | 4.757 | 61,648 | -0.55(-10.34%) |
May 02, 2023 | 5.218 | 5.323 | 4.969 | 5.306 | 11,378 | +0.07(+1.33%) |