Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 8.650 | 8.800 | 8.650 | 8.800 | 1,999 | +0.25(+2.92%) |
May 16, 2024 | 8.550 | 8.550 | 8.490 | 8.550 | 14,196 | -0.05(-0.58%) |
May 15, 2024 | 8.540 | 8.600 | 8.540 | 8.600 | 870 | -0.14(-1.60%) |
May 14, 2024 | 8.740 | 8.750 | 8.630 | 8.740 | 9,191 | +0.06(+0.75%) |
May 13, 2024 | 8.600 | 8.675 | 8.525 | 8.675 | 1,116 | +0.08(+0.87%) |
May 10, 2024 | 8.688 | 8.688 | 8.600 | 8.600 | 2,830 | -0.03(-0.35%) |
May 09, 2024 | 8.490 | 8.630 | 8.394 | 8.630 | 6,001 | +0.15(+1.74%) |
May 08, 2024 | 8.370 | 8.550 | 8.320 | 8.482 | 4,804 | -0.22(-2.50%) |
May 07, 2024 | 8.730 | 8.730 | 8.660 | 8.700 | 2,501 | +0.05(+0.58%) |
May 06, 2024 | 8.524 | 8.650 | 8.524 | 8.650 | 3,183 | +0.20(+2.37%) |
May 03, 2024 | 8.310 | 8.900 | 8.210 | 8.450 | 2,258 | +0.13(+1.56%) |
May 02, 2024 | 8.500 | 8.680 | 8.320 | 8.320 | 5,014 | -0.08(-0.95%) |
May 01, 2024 | 8.500 | 8.515 | 8.360 | 8.400 | 12,512 | +0.19(+2.31%) |
Apr 30, 2024 | 8.300 | 8.470 | 8.200 | 8.210 | 10,746 | -0.18(-2.15%) |
Apr 29, 2024 | 8.490 | 8.490 | 8.100 | 8.390 | 21,315 | +0.33(+4.03%) |
Apr 26, 2024 | 7.750 | 8.065 | 7.750 | 8.065 | 16,724 | +0.31(+4.06%) |
Apr 24, 2024 | 7.750 | 186 | +0.15(+1.97%) | |||
Apr 23, 2024 | 8.000 | 8.000 | 7.300 | 7.600 | 7,952 | -0.38(-4.76%) |
Apr 22, 2024 | 8.000 | 8.000 | 7.460 | 7.980 | 24,944 | -0.24(-2.92%) |
Apr 19, 2024 | 8.270 | 8.300 | 8.220 | 8.220 | 645 | -0.05(-0.60%) |
Apr 18, 2024 | 8.000 | 8.490 | 8.000 | 8.270 | 5,516 | +0.29(+3.63%) |
Apr 17, 2024 | 8.020 | 8.080 | 7.980 | 7.980 | 5,121 | -0.01(-0.08%) |
Apr 16, 2024 | 8.000 | 8.000 | 7.500 | 7.986 | 27,812 | -0.05(-0.67%) |
Apr 15, 2024 | 8.260 | 8.460 | 8.021 | 8.040 | 14,322 | -0.24(-2.90%) |
Apr 12, 2024 | 8.335 | 8.350 | 8.278 | 8.280 | 2,817 | +0.17(+2.10%) |
Apr 11, 2024 | 7.900 | 8.110 | 7.900 | 8.110 | 11,484 | +0.21(+2.66%) |
Apr 10, 2024 | 7.905 | 7.920 | 7.860 | 7.900 | 11,656 | -0.04(-0.45%) |
Apr 09, 2024 | 8.040 | 8.210 | 7.810 | 7.936 | 7,357 | -0.16(-2.02%) |
Apr 08, 2024 | 8.400 | 8.400 | 8.040 | 8.100 | 23,874 | +0.03(+0.31%) |
Apr 05, 2024 | 7.995 | 8.220 | 7.880 | 8.075 | 6,363 | +0.07(+0.94%) |
Apr 04, 2024 | 8.150 | 8.150 | 7.995 | 8.000 | 4,884 | -0.21(-2.50%) |
Apr 03, 2024 | 8.220 | 8.255 | 8.180 | 8.205 | 7,002 | +0.14(+1.80%) |
Apr 02, 2024 | 7.976 | 8.060 | 7.940 | 8.060 | 11,947 | +0.34(+4.40%) |
Apr 01, 2024 | 7.700 | 8.200 | 7.700 | 7.720 | 8,411 | +0.02(+0.26%) |
Mar 28, 2024 | 7.700 | 7.940 | 7.600 | 7.700 | 7,185 | -0.03(-0.43%) |
Mar 27, 2024 | 7.770 | 7.800 | 7.690 | 7.734 | 12,542 | -0.08(-0.97%) |
Mar 26, 2024 | 7.770 | 7.940 | 7.770 | 7.809 | 4,969 | +0.04(+0.46%) |
Mar 25, 2024 | 7.774 | 7.774 | 7.774 | 7.774 | 271 | -0.15(-1.91%) |
Mar 22, 2024 | 7.850 | 7.970 | 7.850 | 7.925 | 7,076 | +0.01(+0.09%) |
Mar 21, 2024 | 8.120 | 8.120 | 7.918 | 7.918 | 1,530 | +0.15(+1.90%) |
Mar 20, 2024 | 7.850 | 8.010 | 7.580 | 7.770 | 31,323 | -0.23(-2.88%) |
Mar 19, 2024 | 7.850 | 8.400 | 7.850 | 8.000 | 32,701 | +0.15(+1.91%) |
Mar 18, 2024 | 7.670 | 8.240 | 7.670 | 7.850 | 21,700 | +0.29(+3.84%) |
Mar 15, 2024 | 7.370 | 7.760 | 7.370 | 7.560 | 72,660 | +0.08(+1.07%) |
Mar 14, 2024 | 7.700 | 7.700 | 7.380 | 7.480 | 16,023 | -0.25(-3.23%) |
Mar 13, 2024 | 8.240 | 8.240 | 7.730 | 7.730 | 17,274 | -0.20(-2.52%) |
Mar 12, 2024 | 8.000 | 8.000 | 7.920 | 7.930 | 7,014 | -0.07(-0.88%) |
Mar 11, 2024 | 8.150 | 8.760 | 7.840 | 8.000 | 8,544 | -0.34(-4.08%) |
Mar 08, 2024 | 8.250 | 8.634 | 8.170 | 8.340 | 38,069 | +0.06(+0.79%) |
Mar 07, 2024 | 8.240 | 8.490 | 8.240 | 8.275 | 9,385 | +0.12(+1.41%) |
Mar 06, 2024 | 8.088 | 8.210 | 7.890 | 8.160 | 13,763 | +0.11(+1.37%) |
Mar 05, 2024 | 8.205 | 8.205 | 8.050 | 8.050 | 8,344 | -0.05(-0.62%) |
Mar 04, 2024 | 8.390 | 8.410 | 8.100 | 8.100 | 4,220 | -0.08(-0.98%) |
Mar 01, 2024 | 7.850 | 8.565 | 7.850 | 8.180 | 8,120 | +0.18(+2.25%) |
Feb 29, 2024 | 8.250 | 8.250 | 7.800 | 8.000 | 12,974 | -0.50(-5.88%) |
Feb 28, 2024 | 8.130 | 8.500 | 8.000 | 8.500 | 14,165 | +0.22(+2.63%) |
Feb 27, 2024 | 8.390 | 8.400 | 8.050 | 8.282 | 25,013 | -0.09(-1.11%) |
Feb 26, 2024 | 8.540 | 8.540 | 7.588 | 8.375 | 35,209 | -0.37(-4.23%) |
Feb 23, 2024 | 9.150 | 9.150 | 8.550 | 8.745 | 55,554 | -0.43(-4.63%) |
Feb 22, 2024 | 9.343 | 9.700 | 9.170 | 9.170 | 40,264 | -0.36(-3.78%) |
Feb 21, 2024 | 9.400 | 9.530 | 9.320 | 9.530 | 5,187 | -0.22(-2.26%) |
Feb 20, 2024 | 9.550 | 9.900 | 9.400 | 9.750 | 21,946 | +0.15(+1.56%) |
Feb 16, 2024 | 9.525 | 9.650 | 9.450 | 9.600 | 9,740 | +0.10(+1.05%) |
Feb 15, 2024 | 9.450 | 10.08 | 9.360 | 9.500 | 10,462 | -0.07(-0.78%) |
Feb 14, 2024 | 9.750 | 10.10 | 9.350 | 9.575 | 25,472 | -0.06(-0.57%) |
Feb 13, 2024 | 9.740 | 9.740 | 9.260 | 9.630 | 9,719 | -0.12(-1.23%) |
Feb 12, 2024 | 9.500 | 9.750 | 9.240 | 9.750 | 16,522 | +0.27(+2.79%) |
Feb 09, 2024 | 9.090 | 9.500 | 9.000 | 9.485 | 7,586 | +0.23(+2.54%) |
Feb 08, 2024 | 9.120 | 9.500 | 9.110 | 9.250 | 24,800 | -0.62(-6.28%) |
Feb 07, 2024 | 9.595 | 9.870 | 9.400 | 9.870 | 3,857 | -0.02(-0.20%) |
Feb 06, 2024 | 9.320 | 9.895 | 9.320 | 9.890 | 4,277 | +0.34(+3.56%) |
Feb 05, 2024 | 9.580 | 9.850 | 9.320 | 9.550 | 17,442 | -0.03(-0.30%) |
Feb 02, 2024 | 9.950 | 9.970 | 9.250 | 9.579 | 56,790 | -0.36(-3.58%) |
Feb 01, 2024 | 9.225 | 9.960 | 9.225 | 9.935 | 25,625 | +0.66(+7.12%) |
Jan 31, 2024 | 9.300 | 9.300 | 9.150 | 9.275 | 10,722 | +0.38(+4.21%) |
Jan 30, 2024 | 8.850 | 8.950 | 8.710 | 8.900 | 37,606 | +0.33(+3.79%) |
Jan 29, 2024 | 8.600 | 8.600 | 8.550 | 8.575 | 20,107 | -0.21(-2.39%) |
Jan 26, 2024 | 8.525 | 8.845 | 8.500 | 8.785 | 19,511 | -0.27(-2.93%) |
Jan 25, 2024 | 9.020 | 9.200 | 8.950 | 9.050 | 31,704 | -0.35(-3.72%) |
Jan 24, 2024 | 9.445 | 9.500 | 9.300 | 9.400 | 13,554 | +0.12(+1.24%) |
Jan 23, 2024 | 9.110 | 9.300 | 9.110 | 9.285 | 9,021 | -0.06(-0.70%) |
Jan 22, 2024 | 9.325 | 9.350 | 9.150 | 9.350 | 21,803 | -0.05(-0.53%) |
Jan 19, 2024 | 9.140 | 9.400 | 9.140 | 9.400 | 14,663 | -0.02(-0.21%) |
Jan 18, 2024 | 9.055 | 9.500 | 9.055 | 9.420 | 21,661 | +0.08(+0.87%) |
Jan 17, 2024 | 8.980 | 9.450 | 8.980 | 9.339 | 86,536 | -0.19(-2.00%) |
Jan 16, 2024 | 9.050 | 9.530 | 9.050 | 9.530 | 39,275 | +0.55(+6.18%) |
Jan 12, 2024 | 9.070 | 9.120 | 8.870 | 8.975 | 44,505 | +0.47(+5.59%) |
Jan 11, 2024 | 8.750 | 8.750 | 8.400 | 8.500 | 16,899 | -0.12(-1.39%) |
Jan 10, 2024 | 8.500 | 8.746 | 8.400 | 8.620 | 46,236 | +0.34(+4.11%) |
Jan 09, 2024 | 8.010 | 8.480 | 8.010 | 8.280 | 20,356 | +0.33(+4.15%) |
Jan 08, 2024 | 7.750 | 7.950 | 7.750 | 7.950 | 11,667 | +0.04(+0.51%) |
Jan 05, 2024 | 7.850 | 7.910 | 7.850 | 7.910 | 4,184 | +0.01(+0.13%) |
Jan 04, 2024 | 7.775 | 7.920 | 7.775 | 7.900 | 76,638 | +0.10(+1.33%) |
Jan 03, 2024 | 7.970 | 7.970 | 7.750 | 7.796 | 11,067 | -0.09(-1.19%) |
Jan 02, 2024 | 7.970 | 8.000 | 7.890 | 7.890 | 5,725 | -0.08(-1.00%) |
Dec 29, 2023 | 8.050 | 8.050 | 7.835 | 7.970 | 887 | +0.04(+0.50%) |
Dec 28, 2023 | 7.900 | 7.930 | 7.670 | 7.930 | 18,411 | -0.04(-0.50%) |
Dec 27, 2023 | 8.080 | 8.080 | 7.750 | 7.970 | 10,823 | -0.01(-0.13%) |
Dec 26, 2023 | 7.750 | 7.980 | 7.750 | 7.980 | 7,404 | +0.18(+2.31%) |
Dec 22, 2023 | 7.750 | 7.800 | 7.750 | 7.800 | 1,318 | +0.09(+1.17%) |
Dec 21, 2023 | 7.670 | 7.840 | 7.660 | 7.710 | 38,260 | +0.03(+0.36%) |
Dec 20, 2023 | 7.610 | 7.765 | 7.610 | 7.682 | 25,531 | -0.11(-1.41%) |
Dec 19, 2023 | 7.800 | 7.830 | 7.690 | 7.792 | 50,036 | -0.13(-1.68%) |
Dec 18, 2023 | 7.850 | 7.950 | 7.715 | 7.925 | 23,585 | +0.18(+2.39%) |
Dec 15, 2023 | 7.425 | 7.900 | 7.425 | 7.740 | 40,672 | +0.09(+1.18%) |
Dec 14, 2023 | 7.610 | 7.650 | 7.487 | 7.650 | 4,505 | +0.05(+0.66%) |
Dec 13, 2023 | 7.625 | 7.700 | 7.600 | 7.600 | 5,166 | +0.15(+2.01%) |
Dec 12, 2023 | 7.500 | 7.600 | 7.425 | 7.450 | 11,084 | -0.13(-1.77%) |
Dec 11, 2023 | 7.375 | 7.650 | 7.375 | 7.585 | 16,177 | +0.13(+1.81%) |
Dec 08, 2023 | 7.500 | 7.500 | 7.445 | 7.450 | 5,981 | +0.13(+1.78%) |
Dec 07, 2023 | 7.245 | 7.320 | 7.150 | 7.320 | 1,325 | +0.00(+0.00%) |
Dec 06, 2023 | 7.250 | 7.320 | 7.250 | 7.320 | 3,200 | +0.16(+2.23%) |
Dec 05, 2023 | 7.325 | 7.325 | 7.150 | 7.160 | 1,082 | -0.33(-4.41%) |
Dec 04, 2023 | 7.430 | 7.490 | 7.385 | 7.490 | 9,139 | +0.17(+2.25%) |
Dec 01, 2023 | 7.345 | 7.550 | 7.140 | 7.325 | 12,764 | +0.13(+1.88%) |
Nov 30, 2023 | 7.150 | 7.237 | 7.150 | 7.190 | 5,330 | +0.04(+0.56%) |
Nov 29, 2023 | 7.080 | 7.150 | 7.080 | 7.150 | 9,673 | -0.07(-0.97%) |
Nov 28, 2023 | 7.350 | 7.350 | 7.100 | 7.220 | 12,068 | -0.06(-0.82%) |
Nov 27, 2023 | 7.230 | 7.280 | 7.230 | 7.280 | 8,894 | +0.08(+1.11%) |
Nov 24, 2023 | 7.155 | 7.200 | 7.155 | 7.200 | 5,256 | +0.10(+1.41%) |
Nov 22, 2023 | 7.215 | 7.215 | 7.050 | 7.100 | 38,893 | -0.21(-2.81%) |
Nov 21, 2023 | 7.750 | 7.750 | 7.285 | 7.305 | 1,304 | -0.07(-0.99%) |
Nov 20, 2023 | 7.388 | 7.440 | 7.150 | 7.378 | 6,191 | +0.26(+3.63%) |
Nov 17, 2023 | 6.900 | 7.120 | 6.900 | 7.120 | 3,425 | +0.32(+4.71%) |
Nov 16, 2023 | 6.850 | 7.000 | 6.700 | 6.800 | 297,895 | -0.17(-2.51%) |
Nov 15, 2023 | 6.960 | 7.100 | 6.960 | 6.975 | 6,233 | +0.21(+3.03%) |
Nov 14, 2023 | 6.905 | 7.300 | 6.770 | 6.770 | 1,808 | -0.13(-1.88%) |
Nov 13, 2023 | 7.150 | 7.150 | 6.880 | 6.900 | 4,067 | +0.13(+1.92%) |
Nov 10, 2023 | 7.000 | 7.000 | 6.570 | 6.770 | 4,921 | +0.10(+1.58%) |
Nov 09, 2023 | 6.645 | 6.690 | 6.600 | 6.665 | 3,937 | -0.01(-0.22%) |
Nov 08, 2023 | 6.690 | 6.850 | 6.510 | 6.680 | 17,965 | -0.27(-3.88%) |
Nov 07, 2023 | 6.550 | 6.980 | 6.550 | 6.950 | 34,216 | +0.22(+3.22%) |
Nov 06, 2023 | 6.700 | 6.980 | 6.650 | 6.733 | 3,846 | -0.16(-2.28%) |
Nov 03, 2023 | 6.765 | 6.980 | 6.600 | 6.890 | 8,011 | -0.01(-0.14%) |
Nov 02, 2023 | 6.720 | 7.160 | 6.720 | 6.900 | 15,685 | -0.05(-0.72%) |
Nov 01, 2023 | 6.850 | 7.040 | 6.750 | 6.950 | 33,076 | +0.20(+2.96%) |
Oct 31, 2023 | 6.650 | 6.990 | 6.650 | 6.750 | 22,401 | +0.15(+2.27%) |
Oct 30, 2023 | 6.730 | 6.730 | 6.600 | 6.600 | 4,123 | -0.13(-1.93%) |
Oct 27, 2023 | 6.720 | 6.830 | 6.700 | 6.730 | 6,111 | +0.06(+0.82%) |
Oct 26, 2023 | 6.800 | 6.810 | 6.625 | 6.675 | 14,322 | -0.23(-3.26%) |
Oct 25, 2023 | 6.790 | 6.900 | 6.710 | 6.900 | 8,471 | +0.15(+2.22%) |
Oct 24, 2023 | 6.770 | 6.770 | 6.470 | 6.750 | 13,265 | +0.15(+2.27%) |
Oct 23, 2023 | 6.660 | 6.660 | 6.548 | 6.600 | 11,258 | +0.02(+0.30%) |
Oct 20, 2023 | 6.505 | 6.700 | 6.495 | 6.580 | 20,971 | +0.16(+2.41%) |
Oct 19, 2023 | 6.350 | 6.500 | 6.350 | 6.425 | 16,187 | -0.04(-0.54%) |
Oct 18, 2023 | 6.400 | 6.470 | 6.320 | 6.460 | 1,252 | +0.14(+2.22%) |
Oct 17, 2023 | 6.440 | 6.450 | 6.310 | 6.320 | 40,898 | +0.02(+0.32%) |
Oct 16, 2023 | 6.390 | 6.360 | 6.280 | 6.300 | 10,594 | -0.07(-1.10%) |
Oct 13, 2023 | 6.390 | 6.390 | 6.370 | 6.370 | 1,365 | +0.16(+2.58%) |
Oct 12, 2023 | 6.215 | 6.490 | 6.210 | 6.210 | 5,849 | -0.14(-2.20%) |
Oct 11, 2023 | 6.560 | 6.560 | 6.250 | 6.350 | 5,485 | -0.24(-3.64%) |
Oct 10, 2023 | 6.500 | 6.670 | 6.500 | 6.590 | 37,457 | +0.09(+1.38%) |
Oct 09, 2023 | 6.580 | 6.580 | 6.300 | 6.500 | 3,199 | -0.19(-2.84%) |
Oct 06, 2023 | 6.540 | 6.740 | 6.475 | 6.690 | 15,094 | +0.32(+4.94%) |
Oct 05, 2023 | 6.430 | 6.430 | 6.330 | 6.375 | 2,649 | +0.17(+2.66%) |
Oct 04, 2023 | 6.400 | 6.500 | 6.200 | 6.210 | 7,068 | -0.50(-7.45%) |
Oct 03, 2023 | 6.690 | 6.710 | 6.500 | 6.710 | 52,113 | -0.04(-0.67%) |
Oct 02, 2023 | 6.980 | 6.980 | 6.680 | 6.755 | 39,951 | -0.17(-2.38%) |
Sep 29, 2023 | 6.850 | 6.930 | 6.850 | 6.920 | 34,767 | -0.10(-1.42%) |
Sep 28, 2023 | 6.860 | 7.140 | 6.800 | 7.020 | 74,069 | -0.18(-2.43%) |
Sep 27, 2023 | 7.010 | 7.246 | 6.850 | 7.195 | 38,215 | +0.46(+6.91%) |
Sep 26, 2023 | 6.990 | 7.350 | 6.730 | 6.730 | 14,201 | -0.19(-2.75%) |
Sep 25, 2023 | 6.980 | 6.920 | 6.850 | 6.920 | 35,461 | +0.07(+1.02%) |
Sep 22, 2023 | 6.820 | 6.880 | 6.645 | 6.850 | 8,203 | +0.26(+4.02%) |
Sep 21, 2023 | 6.700 | 6.730 | 6.430 | 6.585 | 7,842 | -0.05(-0.83%) |
Sep 20, 2023 | 6.720 | 6.840 | 6.580 | 6.640 | 26,741 | +0.14(+2.15%) |
Sep 19, 2023 | 6.505 | 6.760 | 6.495 | 6.500 | 13,719 | +0.20(+3.17%) |
Sep 18, 2023 | 6.650 | 6.650 | 6.300 | 6.300 | 8,217 | -0.25(-3.74%) |
Sep 15, 2023 | 6.600 | 6.600 | 6.300 | 6.545 | 13,643 | +0.20(+3.07%) |
Sep 14, 2023 | 6.310 | 6.420 | 6.300 | 6.350 | 7,308 | +0.22(+3.67%) |
Sep 13, 2023 | 6.210 | 6.330 | 6.105 | 6.125 | 14,239 | -0.08(-1.21%) |
Sep 12, 2023 | 6.155 | 6.200 | 6.155 | 6.200 | 779 | +0.15(+2.48%) |
Sep 11, 2023 | 5.950 | 6.050 | 5,311 | +0.20(+3.42%) | ||
Sep 06, 2023 | 5.850 | 0 | -0.25(-4.10%) | |||
Sep 05, 2023 | 6.070 | 6.200 | 6.070 | 6.100 | 10,692 | +0.23(+3.92%) |
Sep 01, 2023 | 6.000 | 6.050 | 5.870 | 5.870 | 11,218 | -0.06(-1.01%) |
Aug 31, 2023 | 5.900 | 5.930 | 5.900 | 5.930 | 350 | -0.02(-0.34%) |
Aug 30, 2023 | 5.850 | 5.950 | 5.850 | 5.950 | 2,598 | +0.27(+4.75%) |
Aug 29, 2023 | 5.680 | 5.680 | 5.680 | 5.680 | 1,786 | +0.08(+1.43%) |
Aug 28, 2023 | 5.850 | 5.850 | 5.600 | 5.600 | 45,764 | -0.25(-4.22%) |
Aug 25, 2023 | 5.800 | 5.850 | 5.660 | 5.847 | 1,314 | +0.18(+3.12%) |
Aug 24, 2023 | 5.750 | 5.780 | 5.670 | 5.670 | 12,129 | -0.03(-0.53%) |
Aug 23, 2023 | 5.740 | 5.740 | 5.700 | 5.700 | 5,852 | +0.06(+1.06%) |
Aug 22, 2023 | 5.640 | 5.640 | 5.640 | 5.640 | 274 | +0.17(+3.01%) |
Aug 21, 2023 | 5.636 | 5.720 | 5.475 | 5.475 | 3,789 | -0.02(-0.27%) |
Aug 18, 2023 | 5.450 | 5.490 | 5.450 | 5.490 | 2,177 | +0.08(+1.52%) |
Aug 16, 2023 | 5.408 | 54 | -0.12(-2.21%) | |||
Aug 15, 2023 | 5.540 | 5.540 | 5.408 | 5.530 | 3,854 | -0.02(-0.36%) |
Aug 11, 2023 | 5.550 | 10 | +0.00(+0.00%) | |||
Aug 10, 2023 | 5.150 | 5.550 | 5.150 | 5.550 | 9,384 | +0.20(+3.74%) |
Aug 09, 2023 | 5.630 | 5.630 | 5.350 | 5.350 | 4,098 | -0.12(-2.19%) |
Aug 07, 2023 | 5.470 | 12 | +0.02(+0.37%) | |||
Aug 04, 2023 | 5.320 | 5.500 | 5.320 | 5.450 | 26,600 | +0.08(+1.40%) |
Aug 03, 2023 | 5.497 | 5.497 | 5.375 | 5.375 | 936 | +0.05(+0.94%) |
Aug 02, 2023 | 5.325 | 5.620 | 5.325 | 5.325 | 502 | -0.27(-4.91%) |
Aug 01, 2023 | 5.600 | 5.600 | 5.600 | 5.600 | 20,780 | +0.05(+0.90%) |
Jul 31, 2023 | 5.620 | 5.700 | 5.550 | 5.550 | 12,082 | +0.39(+7.60%) |
Jul 28, 2023 | 5.158 | 5.158 | 5.158 | 5.158 | 1,060 | -0.20(-3.72%) |
Jul 27, 2023 | 5.500 | 5.690 | 5.357 | 5.357 | 2,446 | -0.29(-5.18%) |
Jul 26, 2023 | 5.000 | 5.650 | 5.000 | 5.650 | 220 | +0.35(+6.60%) |
Jul 24, 2023 | 5.300 | 13,000 | -0.10(-1.85%) | |||
Jul 21, 2023 | 4.860 | 5.400 | 4.860 | 5.400 | 6,640 | -0.13(-2.35%) |
Jul 20, 2023 | 5.530 | 5.530 | 5.530 | 5.530 | 6,507 | +0.03(+0.55%) |
Jul 19, 2023 | 5.556 | 5.556 | 5.500 | 5.500 | 2,801 | +0.40(+7.84%) |
Jul 18, 2023 | 5.240 | 5.240 | 5.100 | 5.100 | 202 | -0.23(-4.32%) |
Jul 17, 2023 | 5.000 | 5.500 | 5.000 | 5.330 | 11,199 | -0.12(-2.20%) |
Jul 14, 2023 | 5.740 | 5.740 | 5.050 | 5.450 | 14,824 | +0.12(+2.35%) |
Jul 13, 2023 | 5.115 | 5.325 | 5.115 | 5.325 | 470 | -0.33(-5.75%) |
Jul 12, 2023 | 5.250 | 5.650 | 5.250 | 5.650 | 299 | +0.31(+5.81%) |
Jul 11, 2023 | 4.830 | 5.340 | 4.830 | 5.340 | 9,084 | -0.01(-0.19%) |
Jul 10, 2023 | 5.350 | 5.350 | 5.350 | 5.350 | 8,099 | +0.18(+3.48%) |
Jul 05, 2023 | 5.170 | 131 | -0.08(-1.52%) | |||
Jul 03, 2023 | 5.470 | 5.470 | 5.165 | 5.250 | 2,349 | -0.24(-4.37%) |
Jun 30, 2023 | 5.490 | 5.490 | 5.490 | 5.490 | 1,100 | +0.09(+1.67%) |
Jun 29, 2023 | 5.400 | 5.400 | 5.400 | 5.400 | 298 | +0.30(+5.88%) |
Jun 28, 2023 | 5.010 | 5.260 | 5.010 | 5.100 | 2,919 | -0.30(-5.56%) |
Jun 27, 2023 | 5.325 | 5.400 | 5.325 | 5.400 | 2,838 | +0.40(+8.00%) |
Jun 23, 2023 | 5.000 | 41 | -0.17(-3.29%) | |||
Jun 22, 2023 | 5.275 | 5.300 | 5.103 | 5.170 | 2,370 | -0.43(-7.68%) |
Jun 21, 2023 | 5.600 | 5.600 | 5.600 | 5.600 | 184 | -0.05(-0.88%) |
Jun 20, 2023 | 5.043 | 5.650 | 4.950 | 5.650 | 590 | +0.34(+6.40%) |
Jun 15, 2023 | 5.310 | 65 | -0.04(-0.75%) | |||
Jun 14, 2023 | 5.514 | 5.514 | 5.350 | 5.350 | 747 | -0.10(-1.83%) |
Jun 13, 2023 | 5.350 | 5.650 | 5.350 | 5.450 | 660 | +0.44(+8.78%) |
Jun 12, 2023 | 5.346 | 5.346 | 5.010 | 5.010 | 326 | -0.33(-6.14%) |
Jun 09, 2023 | 5.350 | 5.350 | 5.000 | 5.338 | 2,705 | +0.39(+7.83%) |
Jun 07, 2023 | 4.950 | 60 | -0.10(-1.98%) | |||
Jun 06, 2023 | 5.100 | 5.100 | 5.050 | 5.050 | 2,600 | -0.07(-1.37%) |
Jun 05, 2023 | 5.346 | 5.346 | 5.120 | 5.120 | 3,350 | -0.17(-3.21%) |
Jun 02, 2023 | 5.200 | 5.350 | 5.200 | 5.290 | 13,161 | +0.16(+3.12%) |