Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 5.180 | 5.400 | 5.100 | 5.120 | 280,034 | -0.21(-3.94%) |
May 30, 2024 | 5.240 | 5.420 | 5.110 | 5.330 | 124,848 | +0.21(+4.10%) |
May 29, 2024 | 5.200 | 5.235 | 5.100 | 5.120 | 191,224 | -0.12(-2.29%) |
May 28, 2024 | 5.340 | 5.370 | 5.225 | 5.240 | 243,493 | -0.10(-1.87%) |
May 24, 2024 | 5.170 | 5.362 | 5.100 | 5.340 | 242,638 | +0.23(+4.50%) |
May 23, 2024 | 5.200 | 5.275 | 5.080 | 5.110 | 189,556 | -0.07(-1.35%) |
May 22, 2024 | 5.250 | 5.310 | 5.120 | 5.180 | 175,069 | -0.07(-1.33%) |
May 21, 2024 | 5.250 | 5.400 | 5.210 | 5.250 | 194,212 | -0.03(-0.57%) |
May 20, 2024 | 5.190 | 5.400 | 5.190 | 5.280 | 88,855 | +0.07(+1.34%) |
May 17, 2024 | 5.340 | 5.420 | 5.190 | 5.210 | 107,782 | -0.12(-2.25%) |
May 16, 2024 | 5.520 | 5.585 | 5.320 | 5.330 | 123,309 | -0.21(-3.79%) |
May 15, 2024 | 5.950 | 5.950 | 5.520 | 5.540 | 165,004 | -0.33(-5.62%) |
May 14, 2024 | 5.670 | 5.990 | 5.670 | 5.870 | 185,880 | +0.20(+3.53%) |
May 13, 2024 | 5.310 | 5.720 | 5.160 | 5.670 | 1,011,288 | +0.40(+7.59%) |
May 10, 2024 | 5.250 | 5.390 | 5.000 | 5.270 | 209,506 | +0.14(+2.73%) |
May 09, 2024 | 5.010 | 5.260 | 5.010 | 5.130 | 190,250 | +0.08(+1.58%) |
May 08, 2024 | 5.090 | 5.140 | 5.000 | 5.050 | 352,881 | -0.10(-1.94%) |
May 07, 2024 | 5.200 | 5.339 | 5.080 | 5.150 | 91,944 | -0.03(-0.58%) |
May 06, 2024 | 5.160 | 5.310 | 5.110 | 5.180 | 84,656 | +0.01(+0.19%) |
May 03, 2024 | 5.370 | 5.397 | 5.080 | 5.170 | 163,167 | -0.12(-2.27%) |
May 02, 2024 | 5.260 | 5.350 | 5.050 | 5.290 | 77,056 | +0.13(+2.52%) |
May 01, 2024 | 5.160 | 5.250 | 4.940 | 5.160 | 242,604 | -0.05(-0.96%) |
Apr 30, 2024 | 5.550 | 5.620 | 5.170 | 5.210 | 292,434 | -0.39(-6.96%) |
Apr 29, 2024 | 5.680 | 5.831 | 5.600 | 5.600 | 91,678 | -0.06(-1.06%) |
Apr 26, 2024 | 5.760 | 5.820 | 5.560 | 5.660 | 149,804 | -0.08(-1.39%) |
Apr 25, 2024 | 5.430 | 5.770 | 5.390 | 5.740 | 139,723 | +0.23(+4.17%) |
Apr 24, 2024 | 5.370 | 5.540 | 5.280 | 5.510 | 126,977 | +0.18(+3.38%) |
Apr 23, 2024 | 5.300 | 5.390 | 5.140 | 5.330 | 110,936 | +0.04(+0.76%) |
Apr 22, 2024 | 5.330 | 5.380 | 5.170 | 5.290 | 101,006 | -0.01(-0.19%) |
Apr 19, 2024 | 5.340 | 5.400 | 5.200 | 5.300 | 142,322 | -0.06(-1.12%) |
Apr 18, 2024 | 5.500 | 5.530 | 5.270 | 5.360 | 180,922 | -0.13(-2.37%) |
Apr 17, 2024 | 5.530 | 5.630 | 5.440 | 5.490 | 122,214 | +0.02(+0.37%) |
Apr 16, 2024 | 5.500 | 5.508 | 5.260 | 5.470 | 192,048 | -0.01(-0.18%) |
Apr 15, 2024 | 5.500 | 5.600 | 5.400 | 5.480 | 222,047 | +0.03(+0.55%) |
Apr 12, 2024 | 5.690 | 5.725 | 5.360 | 5.450 | 170,262 | -0.23(-4.05%) |
Apr 11, 2024 | 5.630 | 5.780 | 5.480 | 5.680 | 131,422 | +0.04(+0.71%) |
Apr 10, 2024 | 5.700 | 5.710 | 5.520 | 5.640 | 189,271 | -0.18(-3.09%) |
Apr 09, 2024 | 5.760 | 5.840 | 5.610 | 5.820 | 234,388 | +0.06(+1.04%) |
Apr 08, 2024 | 5.780 | 5.860 | 5.630 | 5.760 | 119,184 | +0.01(+0.17%) |
Apr 05, 2024 | 5.510 | 5.760 | 5.480 | 5.750 | 146,769 | +0.25(+4.55%) |
Apr 04, 2024 | 5.730 | 5.880 | 5.460 | 5.500 | 170,034 | -0.17(-3.00%) |
Apr 03, 2024 | 5.560 | 5.725 | 5.550 | 5.670 | 121,166 | +0.08(+1.43%) |
Apr 02, 2024 | 5.700 | 5.750 | 5.480 | 5.590 | 230,027 | -0.22(-3.79%) |
Apr 01, 2024 | 5.750 | 5.925 | 5.690 | 5.810 | 115,782 | +0.14(+2.47%) |
Mar 28, 2024 | 6.020 | 5.640 | 5.550 | 5.670 | 254,939 | -0.30(-5.03%) |
Mar 27, 2024 | 5.990 | 5.995 | 5.760 | 5.970 | 377,205 | +0.00(+0.00%) |
Mar 26, 2024 | 6.070 | 6.088 | 5.870 | 5.970 | 157,461 | -0.07(-1.16%) |
Mar 25, 2024 | 6.050 | 6.210 | 6.005 | 6.040 | 106,204 | -0.01(-0.17%) |
Mar 22, 2024 | 5.990 | 6.190 | 5.990 | 6.050 | 200,031 | +0.06(+1.00%) |
Mar 21, 2024 | 6.110 | 6.174 | 5.970 | 5.990 | 188,218 | -0.05(-0.83%) |
Mar 20, 2024 | 6.000 | 6.130 | 5.950 | 6.040 | 219,727 | -0.09(-1.47%) |
Mar 19, 2024 | 5.950 | 6.260 | 5.820 | 6.130 | 476,739 | +0.12(+2.00%) |
Mar 18, 2024 | 5.090 | 6.340 | 5.090 | 6.010 | 1,345,576 | +1.04(+20.93%) |
Mar 15, 2024 | 5.310 | 5.380 | 4.900 | 4.970 | 515,775 | -0.78(-13.57%) |
Mar 14, 2024 | 5.950 | 5.960 | 5.630 | 5.750 | 170,674 | -0.20(-3.36%) |
Mar 13, 2024 | 5.940 | 6.020 | 5.870 | 5.950 | 82,825 | +0.01(+0.17%) |
Mar 12, 2024 | 5.980 | 6.060 | 5.825 | 5.940 | 131,901 | -0.02(-0.34%) |
Mar 11, 2024 | 6.030 | 6.140 | 5.860 | 5.960 | 64,719 | -0.07(-1.16%) |
Mar 08, 2024 | 5.950 | 6.120 | 5.930 | 6.030 | 80,737 | +0.11(+1.86%) |
Mar 07, 2024 | 5.890 | 5.980 | 5.820 | 5.920 | 64,592 | +0.03(+0.51%) |
Mar 06, 2024 | 5.950 | 6.020 | 5.830 | 5.890 | 68,856 | +0.01(+0.17%) |
Mar 05, 2024 | 6.000 | 6.060 | 5.720 | 5.880 | 246,601 | -0.17(-2.81%) |
Mar 04, 2024 | 6.010 | 6.350 | 5.843 | 6.050 | 263,986 | +0.08(+1.34%) |
Mar 01, 2024 | 5.800 | 6.010 | 5.780 | 5.970 | 135,604 | +0.15(+2.58%) |
Feb 29, 2024 | 5.700 | 5.990 | 5.620 | 5.820 | 337,478 | +0.16(+2.83%) |
Feb 28, 2024 | 5.480 | 5.780 | 5.450 | 5.660 | 354,081 | +0.14(+2.54%) |
Feb 27, 2024 | 5.770 | 5.800 | 5.460 | 5.520 | 267,057 | -0.19(-3.33%) |
Feb 26, 2024 | 5.500 | 5.740 | 5.440 | 5.710 | 213,861 | +0.18(+3.25%) |
Feb 23, 2024 | 5.670 | 5.670 | 5.520 | 5.530 | 137,776 | -0.15(-2.64%) |
Feb 22, 2024 | 5.600 | 5.784 | 5.600 | 5.680 | 93,593 | +0.11(+1.97%) |
Feb 21, 2024 | 5.550 | 5.630 | 5.467 | 5.570 | 97,332 | +0.02(+0.36%) |
Feb 20, 2024 | 5.710 | 5.790 | 5.400 | 5.550 | 182,373 | -0.18(-3.14%) |
Feb 16, 2024 | 5.690 | 5.885 | 5.600 | 5.730 | 128,618 | -0.01(-0.17%) |
Feb 15, 2024 | 5.870 | 5.910 | 5.630 | 5.740 | 243,050 | -0.07(-1.20%) |
Feb 14, 2024 | 5.790 | 5.890 | 5.660 | 5.810 | 168,622 | +0.10(+1.75%) |
Feb 13, 2024 | 5.970 | 5.990 | 5.680 | 5.710 | 249,800 | -0.53(-8.49%) |
Feb 12, 2024 | 5.600 | 6.310 | 5.600 | 6.240 | 833,384 | +0.61(+10.83%) |
Feb 09, 2024 | 5.730 | 6.015 | 5.500 | 5.630 | 1,636,757 | +0.63(+12.60%) |
Feb 08, 2024 | 5.250 | 5.295 | 4.660 | 5.000 | 929,107 | +0.00(+0.00%) |
Feb 07, 2024 | 5.950 | 6.150 | 4.350 | 5.000 | 2,201,395 | -1.18(-19.09%) |
Feb 06, 2024 | 6.550 | 6.610 | 6.160 | 6.180 | 336,707 | -0.36(-5.50%) |
Feb 05, 2024 | 6.400 | 6.580 | 6.350 | 6.540 | 139,451 | +0.34(+5.48%) |
Feb 02, 2024 | 6.150 | 6.300 | 6.040 | 6.200 | 111,025 | -0.05(-0.80%) |
Feb 01, 2024 | 6.220 | 6.300 | 6.120 | 6.250 | 68,864 | +0.10(+1.63%) |
Jan 31, 2024 | 6.330 | 6.440 | 6.130 | 6.150 | 98,021 | -0.19(-3.00%) |
Jan 30, 2024 | 6.290 | 6.430 | 6.120 | 6.340 | 128,688 | +0.00(+0.00%) |
Jan 29, 2024 | 6.190 | 6.360 | 6.140 | 6.340 | 55,829 | +0.14(+2.26%) |
Jan 26, 2024 | 6.370 | 6.370 | 6.180 | 6.200 | 46,738 | -0.14(-2.21%) |
Jan 25, 2024 | 6.370 | 6.370 | 6.182 | 6.340 | 67,505 | +0.09(+1.44%) |
Jan 24, 2024 | 6.540 | 6.540 | 6.195 | 6.250 | 94,455 | -0.22(-3.40%) |
Jan 23, 2024 | 6.450 | 6.608 | 6.440 | 6.470 | 56,619 | +0.09(+1.41%) |
Jan 22, 2024 | 6.470 | 6.503 | 6.330 | 6.380 | 94,694 | +0.01(+0.16%) |
Jan 19, 2024 | 6.420 | 6.420 | 6.100 | 6.370 | 125,894 | -0.05(-0.78%) |
Jan 18, 2024 | 6.450 | 6.450 | 6.180 | 6.420 | 141,368 | +0.08(+1.26%) |
Jan 17, 2024 | 6.480 | 6.540 | 6.310 | 6.340 | 64,095 | -0.26(-3.94%) |
Jan 16, 2024 | 6.580 | 6.620 | 6.490 | 6.600 | 85,655 | -0.08(-1.20%) |
Jan 12, 2024 | 6.770 | 6.770 | 6.540 | 6.680 | 100,187 | -0.07(-1.04%) |
Jan 11, 2024 | 6.600 | 6.820 | 6.510 | 6.750 | 169,769 | +0.12(+1.81%) |
Jan 10, 2024 | 6.560 | 6.645 | 6.450 | 6.630 | 69,563 | +0.03(+0.45%) |
Jan 09, 2024 | 6.640 | 6.645 | 6.520 | 6.600 | 79,917 | -0.14(-2.08%) |
Jan 08, 2024 | 6.540 | 6.750 | 6.480 | 6.740 | 71,948 | +0.21(+3.22%) |
Jan 05, 2024 | 6.420 | 6.670 | 6.310 | 6.530 | 114,398 | +0.09(+1.40%) |
Jan 04, 2024 | 6.560 | 6.650 | 6.420 | 6.440 | 106,289 | -0.18(-2.72%) |
Jan 03, 2024 | 6.600 | 6.680 | 6.400 | 6.620 | 136,764 | -0.10(-1.49%) |
Jan 02, 2024 | 7.040 | 7.100 | 6.615 | 6.720 | 158,732 | -0.40(-5.62%) |
Dec 29, 2023 | 7.340 | 7.410 | 7.090 | 7.120 | 117,740 | -0.27(-3.65%) |
Dec 28, 2023 | 7.470 | 7.550 | 7.300 | 7.390 | 100,009 | -0.10(-1.34%) |
Dec 27, 2023 | 7.500 | 7.515 | 7.340 | 7.490 | 93,748 | +0.05(+0.67%) |
Dec 26, 2023 | 7.350 | 7.440 | 7.250 | 7.440 | 75,909 | +0.13(+1.78%) |
Dec 22, 2023 | 7.320 | 7.360 | 7.230 | 7.310 | 79,420 | +0.07(+0.97%) |
Dec 21, 2023 | 7.330 | 7.330 | 7.170 | 7.240 | 72,800 | -0.08(-1.09%) |
Dec 20, 2023 | 7.590 | 7.590 | 7.280 | 7.320 | 191,556 | -0.35(-4.56%) |
Dec 19, 2023 | 7.480 | 7.670 | 7.340 | 7.670 | 134,014 | +0.23(+3.09%) |
Dec 18, 2023 | 7.250 | 7.440 | 7.185 | 7.440 | 114,921 | +0.19(+2.62%) |
Dec 15, 2023 | 7.520 | 7.530 | 7.160 | 7.250 | 168,747 | -0.25(-3.33%) |
Dec 14, 2023 | 6.960 | 7.500 | 6.960 | 7.500 | 319,305 | +0.60(+8.70%) |
Dec 13, 2023 | 6.600 | 6.900 | 6.390 | 6.900 | 111,950 | +0.27(+4.07%) |
Dec 12, 2023 | 6.790 | 6.790 | 6.385 | 6.630 | 135,496 | +0.21(+3.27%) |
Dec 11, 2023 | 6.320 | 6.450 | 6.260 | 6.420 | 97,632 | +0.09(+1.42%) |
Dec 08, 2023 | 6.290 | 6.440 | 6.290 | 6.330 | 94,774 | +0.04(+0.64%) |
Dec 07, 2023 | 6.400 | 6.400 | 6.220 | 6.290 | 80,144 | -0.05(-0.79%) |
Dec 06, 2023 | 6.560 | 6.610 | 6.310 | 6.340 | 78,971 | -0.11(-1.71%) |
Dec 05, 2023 | 6.550 | 6.550 | 6.360 | 6.450 | 99,434 | -0.15(-2.27%) |
Dec 04, 2023 | 6.670 | 6.830 | 6.540 | 6.600 | 123,523 | -0.09(-1.35%) |
Dec 01, 2023 | 6.300 | 6.700 | 6.300 | 6.690 | 149,734 | +0.40(+6.36%) |
Nov 30, 2023 | 6.450 | 6.450 | 6.280 | 6.290 | 136,040 | -0.15(-2.33%) |
Nov 29, 2023 | 6.490 | 6.700 | 6.420 | 6.440 | 97,343 | -0.02(-0.31%) |
Nov 28, 2023 | 6.380 | 6.490 | 6.270 | 6.460 | 124,397 | +0.05(+0.78%) |
Nov 27, 2023 | 6.550 | 6.580 | 6.400 | 6.410 | 85,313 | -0.16(-2.44%) |
Nov 24, 2023 | 6.420 | 6.650 | 6.380 | 6.570 | 61,611 | +0.08(+1.23%) |
Nov 22, 2023 | 6.540 | 6.638 | 6.360 | 6.490 | 132,182 | +0.00(+0.00%) |
Nov 21, 2023 | 6.970 | 6.970 | 6.420 | 6.490 | 246,603 | -0.47(-6.75%) |
Nov 20, 2023 | 6.740 | 7.120 | 6.740 | 6.960 | 190,236 | +0.19(+2.81%) |
Nov 17, 2023 | 6.900 | 6.953 | 6.720 | 6.770 | 107,856 | -0.11(-1.60%) |
Nov 16, 2023 | 7.280 | 7.280 | 6.840 | 6.880 | 141,484 | -0.43(-5.88%) |
Nov 15, 2023 | 6.950 | 7.520 | 6.950 | 7.310 | 373,291 | +0.34(+4.88%) |
Nov 14, 2023 | 6.200 | 6.990 | 6.200 | 6.970 | 368,624 | +0.88(+14.45%) |
Nov 13, 2023 | 6.610 | 6.630 | 5.860 | 6.090 | 839,673 | -0.34(-5.29%) |
Nov 10, 2023 | 7.380 | 7.440 | 6.420 | 6.430 | 1,204,833 | -1.72(-21.10%) |
Nov 09, 2023 | 8.310 | 8.480 | 8.120 | 8.150 | 201,748 | -0.04(-0.49%) |
Nov 08, 2023 | 8.190 | 8.485 | 8.150 | 8.190 | 307,013 | +0.00(+0.00%) |
Nov 07, 2023 | 7.700 | 8.211 | 7.700 | 8.190 | 484,545 | +0.48(+6.23%) |
Nov 06, 2023 | 8.000 | 8.000 | 7.580 | 7.710 | 252,616 | -0.28(-3.50%) |
Nov 03, 2023 | 7.500 | 8.000 | 7.430 | 7.990 | 220,561 | +0.49(+6.53%) |
Nov 02, 2023 | 6.980 | 7.590 | 6.980 | 7.500 | 240,321 | +0.58(+8.38%) |
Nov 01, 2023 | 7.180 | 7.249 | 6.855 | 6.920 | 217,001 | -0.28(-3.89%) |
Oct 31, 2023 | 7.290 | 7.290 | 7.100 | 7.200 | 142,915 | -0.04(-0.55%) |
Oct 30, 2023 | 7.010 | 7.240 | 6.960 | 7.240 | 167,729 | +0.28(+4.02%) |
Oct 27, 2023 | 7.210 | 7.375 | 6.940 | 6.960 | 195,647 | -0.23(-3.20%) |
Oct 26, 2023 | 7.170 | 7.410 | 7.000 | 7.190 | 161,685 | +0.01(+0.14%) |
Oct 25, 2023 | 7.500 | 7.620 | 7.130 | 7.180 | 180,896 | -0.32(-4.27%) |
Oct 24, 2023 | 7.530 | 8.030 | 7.490 | 7.500 | 375,575 | +0.02(+0.27%) |
Oct 23, 2023 | 7.230 | 7.710 | 7.230 | 7.480 | 313,821 | +0.26(+3.60%) |
Oct 20, 2023 | 7.140 | 7.350 | 7.140 | 7.220 | 146,753 | +0.01(+0.14%) |
Oct 19, 2023 | 7.340 | 7.430 | 7.125 | 7.210 | 166,063 | -0.12(-1.64%) |
Oct 18, 2023 | 7.330 | 7.450 | 7.150 | 7.330 | 192,287 | -0.10(-1.35%) |
Oct 17, 2023 | 7.490 | 7.650 | 7.380 | 7.430 | 194,796 | -0.08(-1.07%) |
Oct 16, 2023 | 7.350 | 7.560 | 7.250 | 7.510 | 196,504 | +0.28(+3.87%) |
Oct 13, 2023 | 7.090 | 7.310 | 6.920 | 7.230 | 212,542 | +0.14(+1.97%) |
Oct 12, 2023 | 7.290 | 7.440 | 7.050 | 7.090 | 257,405 | -0.17(-2.34%) |
Oct 11, 2023 | 6.840 | 7.270 | 6.800 | 7.260 | 282,292 | +0.45(+6.61%) |
Oct 10, 2023 | 6.620 | 6.890 | 6.535 | 6.810 | 436,670 | +0.22(+3.34%) |
Oct 09, 2023 | 6.900 | 6.970 | 6.510 | 6.590 | 490,676 | -0.38(-5.45%) |
Oct 06, 2023 | 6.510 | 7.020 | 6.470 | 6.970 | 340,611 | +0.37(+5.61%) |
Oct 05, 2023 | 6.920 | 6.970 | 6.600 | 6.600 | 283,748 | -0.34(-4.90%) |
Oct 04, 2023 | 6.710 | 6.960 | 6.500 | 6.940 | 290,627 | +0.36(+5.47%) |
Oct 03, 2023 | 6.800 | 6.930 | 6.560 | 6.580 | 241,166 | -0.26(-3.80%) |
Oct 02, 2023 | 6.920 | 6.950 | 6.610 | 6.840 | 405,521 | -0.09(-1.30%) |
Sep 29, 2023 | 6.760 | 7.020 | 6.730 | 6.930 | 255,086 | +0.20(+2.97%) |
Sep 28, 2023 | 6.590 | 7.050 | 6.560 | 6.730 | 723,515 | +0.10(+1.51%) |
Sep 27, 2023 | 6.740 | 6.930 | 6.630 | 6.630 | 554,684 | -0.08(-1.19%) |
Sep 26, 2023 | 6.870 | 6.930 | 6.610 | 6.710 | 296,532 | -0.22(-3.17%) |
Sep 25, 2023 | 6.510 | 6.990 | 6.840 | 6.930 | 344,326 | +0.42(+6.45%) |
Sep 22, 2023 | 7.250 | 7.250 | 6.490 | 6.510 | 270,664 | -0.75(-10.33%) |
Sep 21, 2023 | 7.130 | 7.330 | 7.060 | 7.260 | 243,600 | +0.12(+1.68%) |
Sep 20, 2023 | 7.450 | 7.450 | 7.070 | 7.140 | 216,837 | -0.11(-1.52%) |
Sep 19, 2023 | 7.410 | 7.490 | 7.150 | 7.250 | 129,024 | -0.20(-2.68%) |
Sep 18, 2023 | 7.100 | 7.570 | 7.075 | 7.450 | 125,736 | +0.35(+4.93%) |
Sep 15, 2023 | 7.180 | 7.440 | 7.090 | 7.100 | 309,978 | -0.09(-1.25%) |
Sep 14, 2023 | 7.280 | 7.290 | 6.960 | 7.190 | 176,860 | -0.08(-1.10%) |
Sep 13, 2023 | 7.140 | 7.390 | 7.040 | 7.270 | 210,529 | +0.02(+0.28%) |
Sep 12, 2023 | 7.550 | 7.650 | 7.230 | 7.250 | 390,648 | -0.18(-2.42%) |
Sep 11, 2023 | 7.800 | 7.830 | 7.140 | 7.430 | 721,185 | -0.38(-4.87%) |
Sep 08, 2023 | 7.560 | 8.110 | 7.560 | 7.810 | 446,098 | +0.25(+3.31%) |
Sep 07, 2023 | 7.520 | 7.650 | 7.267 | 7.560 | 320,654 | +0.04(+0.53%) |
Sep 06, 2023 | 7.400 | 7.960 | 7.350 | 7.520 | 450,602 | +0.23(+3.16%) |
Sep 05, 2023 | 7.100 | 7.410 | 6.740 | 7.290 | 365,568 | +0.21(+2.97%) |
Sep 01, 2023 | 6.790 | 7.130 | 6.620 | 7.080 | 637,545 | +0.28(+4.12%) |
Aug 31, 2023 | 6.800 | 6.800 | 6.500 | 6.800 | 281,886 | +0.00(+0.00%) |
Aug 30, 2023 | 6.860 | 6.860 | 6.600 | 6.800 | 409,001 | -0.09(-1.31%) |
Aug 29, 2023 | 6.920 | 7.010 | 6.850 | 6.890 | 120,937 | -0.07(-1.01%) |
Aug 28, 2023 | 6.570 | 7.150 | 6.570 | 6.960 | 104,771 | +0.39(+5.94%) |
Aug 25, 2023 | 6.630 | 6.630 | 6.370 | 6.570 | 259,623 | -0.04(-0.61%) |
Aug 24, 2023 | 6.870 | 6.985 | 6.500 | 6.610 | 293,275 | -0.24(-3.50%) |
Aug 23, 2023 | 6.990 | 7.070 | 6.660 | 6.850 | 203,735 | -0.13(-1.86%) |
Aug 22, 2023 | 6.930 | 7.090 | 6.800 | 6.980 | 203,110 | +0.10(+1.45%) |
Aug 21, 2023 | 6.750 | 7.000 | 6.670 | 6.880 | 83,794 | +0.15(+2.23%) |
Aug 18, 2023 | 6.820 | 6.890 | 6.600 | 6.730 | 75,425 | -0.25(-3.58%) |
Aug 17, 2023 | 6.900 | 7.020 | 6.761 | 6.980 | 123,597 | +0.09(+1.31%) |
Aug 16, 2023 | 6.990 | 7.080 | 6.800 | 6.890 | 177,345 | -0.08(-1.15%) |
Aug 15, 2023 | 6.800 | 7.050 | 6.691 | 6.970 | 370,829 | +0.12(+1.75%) |
Aug 14, 2023 | 7.110 | 7.842 | 6.591 | 6.850 | 421,364 | -0.18(-2.56%) |
Aug 11, 2023 | 6.510 | 7.224 | 6.360 | 7.030 | 837,031 | +0.91(+14.87%) |
Aug 10, 2023 | 6.240 | 6.500 | 5.970 | 6.120 | 181,317 | -0.04(-0.65%) |
Aug 09, 2023 | 6.120 | 6.210 | 5.940 | 6.160 | 66,707 | +0.03(+0.49%) |
Aug 08, 2023 | 6.150 | 6.210 | 5.991 | 6.130 | 75,959 | -0.09(-1.45%) |
Aug 07, 2023 | 6.160 | 6.370 | 6.030 | 6.220 | 61,111 | +0.16(+2.64%) |
Aug 04, 2023 | 6.100 | 6.100 | 5.880 | 6.060 | 79,630 | +0.09(+1.51%) |
Aug 03, 2023 | 6.280 | 6.330 | 5.950 | 5.970 | 97,030 | -0.30(-4.78%) |
Aug 02, 2023 | 6.070 | 6.280 | 6.030 | 6.270 | 70,309 | +0.05(+0.80%) |
Aug 01, 2023 | 5.830 | 6.230 | 5.760 | 6.220 | 209,248 | +0.25(+4.19%) |
Jul 31, 2023 | 5.850 | 6.000 | 5.600 | 5.970 | 130,358 | +0.15(+2.58%) |
Jul 28, 2023 | 5.710 | 5.930 | 5.650 | 5.820 | 105,593 | +0.17(+3.01%) |
Jul 27, 2023 | 5.720 | 5.830 | 5.570 | 5.650 | 82,583 | -0.03(-0.53%) |
Jul 26, 2023 | 5.520 | 5.730 | 5.360 | 5.680 | 98,727 | +0.18(+3.27%) |
Jul 25, 2023 | 5.500 | 5.650 | 5.380 | 5.500 | 95,525 | +0.05(+0.92%) |
Jul 24, 2023 | 5.410 | 5.570 | 5.370 | 5.450 | 86,853 | +0.05(+0.93%) |
Jul 21, 2023 | 5.400 | 5.519 | 5.250 | 5.400 | 93,685 | +0.05(+0.93%) |
Jul 20, 2023 | 5.460 | 5.495 | 5.180 | 5.350 | 90,717 | -0.12(-2.19%) |
Jul 19, 2023 | 5.570 | 5.628 | 5.200 | 5.470 | 111,758 | -0.13(-2.32%) |
Jul 18, 2023 | 5.600 | 5.770 | 5.450 | 5.600 | 184,532 | +0.00(+0.00%) |
Jul 17, 2023 | 5.430 | 5.675 | 5.430 | 5.600 | 104,732 | +0.20(+3.70%) |
Jul 14, 2023 | 5.690 | 5.690 | 5.330 | 5.400 | 174,951 | -0.32(-5.59%) |
Jul 13, 2023 | 5.450 | 5.780 | 5.450 | 5.720 | 72,105 | +0.31(+5.73%) |
Jul 12, 2023 | 5.380 | 5.680 | 5.360 | 5.410 | 94,162 | +0.03(+0.56%) |
Jul 11, 2023 | 5.240 | 5.430 | 5.210 | 5.380 | 70,839 | +0.14(+2.67%) |
Jul 10, 2023 | 5.250 | 5.380 | 5.190 | 5.240 | 44,316 | +0.01(+0.19%) |
Jul 07, 2023 | 5.060 | 5.370 | 5.060 | 5.230 | 115,954 | +0.18(+3.56%) |
Jul 06, 2023 | 5.110 | 5.350 | 5.010 | 5.050 | 160,796 | -0.07(-1.37%) |
Jul 05, 2023 | 5.320 | 5.480 | 5.100 | 5.120 | 158,906 | -0.25(-4.66%) |
Jul 03, 2023 | 5.450 | 5.510 | 5.340 | 5.370 | 75,280 | -0.05(-0.92%) |
Jun 30, 2023 | 5.510 | 5.800 | 5.320 | 5.420 | 116,911 | -0.02(-0.37%) |
Jun 29, 2023 | 5.900 | 5.980 | 5.020 | 5.440 | 373,685 | -0.43(-7.33%) |
Jun 28, 2023 | 6.160 | 6.210 | 5.820 | 5.870 | 92,272 | -0.33(-5.32%) |
Jun 27, 2023 | 6.010 | 6.430 | 6.010 | 6.200 | 92,561 | +0.17(+2.82%) |
Jun 26, 2023 | 6.060 | 6.440 | 6.000 | 6.030 | 160,440 | -0.02(-0.33%) |
Jun 23, 2023 | 5.970 | 6.220 | 5.900 | 6.050 | 69,474 | +0.06(+1.00%) |
Jun 22, 2023 | 5.800 | 6.110 | 5.720 | 5.990 | 104,513 | +0.11(+1.87%) |
Jun 21, 2023 | 5.500 | 6.010 | 5.500 | 5.880 | 130,077 | +0.34(+6.14%) |
Jun 20, 2023 | 5.490 | 5.550 | 5.275 | 5.540 | 120,720 | +0.04(+0.73%) |
Jun 16, 2023 | 5.310 | 5.505 | 4.870 | 5.500 | 488,863 | +0.22(+4.17%) |