Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 10.09 | 10.12 | 10.05 | 10.06 | 73,774 | -0.06(-0.59%) |
May 21, 2024 | 10.11 | 10.12 | 10.08 | 10.12 | 8,348 | +0.06(+0.60%) |
May 20, 2024 | 10.04 | 10.12 | 10.04 | 10.06 | 6,008 | +0.02(+0.20%) |
May 17, 2024 | 10.04 | 10.14 | 10.04 | 10.04 | 12,069 | -0.02(-0.20%) |
May 16, 2024 | 10.02 | 10.12 | 10.01 | 10.06 | 47,034 | +0.04(+0.40%) |
May 15, 2024 | 10.02 | 10.02 | 10.01 | 10.02 | 194,456 | +0.01(+0.10%) |
May 14, 2024 | 10.02 | 10.02 | 10.01 | 10.01 | 233,118 | +0.00(+0.00%) |
May 13, 2024 | 10.00 | 10.02 | 9.980 | 10.01 | 135,576 | +0.00(+0.00%) |
May 10, 2024 | 10.02 | 10.02 | 10.01 | 10.01 | 77,035 | -0.01(-0.10%) |
May 09, 2024 | 10.02 | 10.02 | 10.00 | 10.02 | 67,657 | +0.00(+0.00%) |
May 08, 2024 | 10.01 | 10.02 | 10.01 | 10.02 | 46,538 | +0.01(+0.10%) |
May 07, 2024 | 10.02 | 10.02 | 10.01 | 10.01 | 103,122 | +0.00(+0.00%) |
May 06, 2024 | 10.02 | 10.02 | 10.01 | 10.01 | 71,485 | +0.00(+0.00%) |
May 03, 2024 | 10.01 | 10.02 | 10.01 | 10.01 | 43,892 | -0.00(-0.00%) |
May 02, 2024 | 10.02 | 10.02 | 10.00 | 10.01 | 131,742 | -0.01(-0.09%) |
May 01, 2024 | 9.940 | 10.06 | 9.940 | 10.02 | 355,974 | +1.97(+24.46%) |
Apr 30, 2024 | 8.100 | 8.100 | 7.965 | 8.051 | 2,316 | -0.04(-0.48%) |
Apr 29, 2024 | 8.325 | 8.330 | 8.090 | 8.090 | 2,467 | -0.04(-0.49%) |
Apr 26, 2024 | 8.135 | 8.135 | 8.130 | 8.130 | 3,194 | -0.14(-1.69%) |
Apr 25, 2024 | 8.180 | 8.439 | 8.180 | 8.270 | 1,796 | -0.13(-1.55%) |
Apr 24, 2024 | 8.470 | 8.470 | 8.100 | 8.400 | 2,723 | -0.07(-0.83%) |
Apr 23, 2024 | 8.360 | 8.590 | 8.190 | 8.470 | 5,535 | +0.12(+1.44%) |
Apr 22, 2024 | 7.900 | 8.410 | 7.900 | 8.350 | 4,159 | -0.05(-0.60%) |
Apr 19, 2024 | 8.030 | 8.480 | 8.030 | 8.400 | 1,035 | -0.10(-1.18%) |
Apr 18, 2024 | 8.250 | 8.500 | 8.250 | 8.500 | 1,579 | +0.00(+0.00%) |
Apr 17, 2024 | 8.480 | 8.678 | 7.940 | 8.500 | 9,872 | -0.14(-1.62%) |
Apr 16, 2024 | 8.650 | 8.650 | 8.640 | 8.640 | 2,140 | -0.02(-0.23%) |
Apr 15, 2024 | 8.370 | 8.700 | 8.370 | 8.660 | 2,579 | +0.31(+3.71%) |
Apr 12, 2024 | 8.350 | 8.350 | 8.350 | 8.350 | 793 | -0.00(-0.04%) |
Apr 11, 2024 | 8.250 | 8.354 | 8.250 | 8.354 | 652 | -0.15(-1.72%) |
Apr 10, 2024 | 8.390 | 8.810 | 8.310 | 8.500 | 3,285 | -0.12(-1.39%) |
Apr 09, 2024 | 8.590 | 8.750 | 8.225 | 8.620 | 7,783 | -0.10(-1.11%) |
Apr 08, 2024 | 9.000 | 9.000 | 8.650 | 8.717 | 2,571 | -0.37(-4.07%) |
Apr 05, 2024 | 8.972 | 9.100 | 8.885 | 9.086 | 3,381 | -0.01(-0.15%) |
Apr 04, 2024 | 8.270 | 9.100 | 8.270 | 9.100 | 7,178 | +0.37(+4.18%) |
Apr 03, 2024 | 8.586 | 8.790 | 8.470 | 8.735 | 4,375 | +0.06(+0.75%) |
Apr 02, 2024 | 7.710 | 8.670 | 7.710 | 8.670 | 17,055 | -0.03(-0.34%) |
Apr 01, 2024 | 7.400 | 8.850 | 7.400 | 8.700 | 29,613 | -0.37(-4.08%) |
Mar 28, 2024 | 8.570 | 9.025 | 9.025 | 9.070 | 20,416 | +0.50(+5.83%) |
Mar 27, 2024 | 8.560 | 8.592 | 8.400 | 8.570 | 3,503 | +0.26(+3.13%) |
Mar 26, 2024 | 8.060 | 8.900 | 8.060 | 8.310 | 17,146 | -0.64(-7.15%) |
Mar 25, 2024 | 8.500 | 8.950 | 8.500 | 8.950 | 8,768 | +0.35(+4.07%) |
Mar 22, 2024 | 8.400 | 8.637 | 8.320 | 8.600 | 14,040 | +0.19(+2.26%) |
Mar 21, 2024 | 9.000 | 9.000 | 8.400 | 8.410 | 20,170 | -0.64(-7.07%) |
Mar 20, 2024 | 8.990 | 9.100 | 8.430 | 9.050 | 5,691 | +0.35(+4.02%) |
Mar 19, 2024 | 8.630 | 9.200 | 8.590 | 8.700 | 16,332 | +0.11(+1.28%) |
Mar 18, 2024 | 8.360 | 8.850 | 8.290 | 8.590 | 18,584 | +0.47(+5.79%) |
Mar 15, 2024 | 8.080 | 8.120 | 7.837 | 8.120 | 2,829 | +0.12(+1.50%) |
Mar 14, 2024 | 7.890 | 8.100 | 7.750 | 8.000 | 5,873 | -0.12(-1.48%) |
Mar 13, 2024 | 7.700 | 8.150 | 7.700 | 8.120 | 16,546 | +0.52(+6.84%) |
Mar 12, 2024 | 8.280 | 8.280 | 7.510 | 7.600 | 16,899 | -0.70(-8.43%) |
Mar 11, 2024 | 8.520 | 8.590 | 8.290 | 8.300 | 2,936 | -0.13(-1.54%) |
Mar 08, 2024 | 8.063 | 8.500 | 8.063 | 8.430 | 7,817 | +0.13(+1.57%) |
Mar 07, 2024 | 8.420 | 8.690 | 8.080 | 8.300 | 4,573 | -0.38(-4.38%) |
Mar 06, 2024 | 8.590 | 8.680 | 8.280 | 8.680 | 6,992 | +0.15(+1.76%) |
Mar 05, 2024 | 8.560 | 8.560 | 8.144 | 8.530 | 17,260 | -0.03(-0.35%) |
Mar 04, 2024 | 8.800 | 8.800 | 8.250 | 8.560 | 13,649 | -0.04(-0.47%) |
Mar 01, 2024 | 8.456 | 8.990 | 8.400 | 8.600 | 12,523 | +0.25(+2.99%) |
Feb 29, 2024 | 8.370 | 8.700 | 8.050 | 8.350 | 12,813 | -0.20(-2.34%) |
Feb 28, 2024 | 8.640 | 8.640 | 8.360 | 8.550 | 7,094 | -0.09(-1.04%) |
Feb 27, 2024 | 8.990 | 8.990 | 8.450 | 8.640 | 10,109 | -0.14(-1.59%) |
Feb 26, 2024 | 8.469 | 8.850 | 8.380 | 8.780 | 16,239 | +0.64(+7.86%) |
Feb 23, 2024 | 8.200 | 8.275 | 8.000 | 8.140 | 2,562 | -0.14(-1.69%) |
Feb 22, 2024 | 8.340 | 9.010 | 8.080 | 8.280 | 29,861 | +0.07(+0.85%) |
Feb 21, 2024 | 8.000 | 8.325 | 8.000 | 8.210 | 12,204 | +0.26(+3.27%) |
Feb 20, 2024 | 7.730 | 8.302 | 7.350 | 7.950 | 44,824 | +0.40(+5.30%) |
Feb 16, 2024 | 7.570 | 7.570 | 7.280 | 7.550 | 3,809 | -0.01(-0.13%) |
Feb 15, 2024 | 7.190 | 7.720 | 6.890 | 7.560 | 16,488 | +0.07(+0.93%) |
Feb 14, 2024 | 7.260 | 7.490 | 7.260 | 7.490 | 5,907 | -0.10(-1.32%) |
Feb 13, 2024 | 7.480 | 7.600 | 7.392 | 7.590 | 5,202 | +0.10(+1.34%) |
Feb 12, 2024 | 7.310 | 7.690 | 7.310 | 7.490 | 13,376 | +0.09(+1.22%) |
Feb 09, 2024 | 7.490 | 7.500 | 7.314 | 7.400 | 8,445 | +0.00(+0.00%) |
Feb 08, 2024 | 7.380 | 7.400 | 7.260 | 7.400 | 3,521 | +0.01(+0.16%) |
Feb 07, 2024 | 7.540 | 8.000 | 7.130 | 7.388 | 14,466 | -0.33(-4.30%) |
Feb 06, 2024 | 7.780 | 7.880 | 7.200 | 7.720 | 27,144 | +0.11(+1.45%) |
Feb 05, 2024 | 6.910 | 8.070 | 6.910 | 7.610 | 42,310 | +0.62(+8.87%) |
Feb 02, 2024 | 6.520 | 7.000 | 6.520 | 6.990 | 33,198 | +0.47(+7.21%) |
Feb 01, 2024 | 6.410 | 6.550 | 6.410 | 6.520 | 7,761 | -0.06(-0.91%) |
Jan 31, 2024 | 6.080 | 6.840 | 6.080 | 6.580 | 16,510 | +0.06(+0.92%) |
Jan 30, 2024 | 6.440 | 6.520 | 6.440 | 6.520 | 1,179 | -0.08(-1.21%) |
Jan 29, 2024 | 6.500 | 6.600 | 6.500 | 6.600 | 1,168 | +0.06(+0.87%) |
Jan 26, 2024 | 6.550 | 6.550 | 6.500 | 6.543 | 4,926 | +0.04(+0.66%) |
Jan 24, 2024 | 6.500 | 408 | -0.06(-0.91%) | |||
Jan 23, 2024 | 6.550 | 6.560 | 6.550 | 6.560 | 898 | +0.06(+0.92%) |
Jan 22, 2024 | 6.575 | 6.575 | 6.250 | 6.500 | 7,115 | -0.09(-1.44%) |
Jan 19, 2024 | 6.750 | 6.750 | 6.500 | 6.595 | 4,361 | -0.08(-1.27%) |
Jan 18, 2024 | 6.580 | 6.750 | 6.580 | 6.680 | 1,514 | +0.16(+2.45%) |
Jan 17, 2024 | 6.350 | 6.640 | 6.350 | 6.520 | 11,271 | -0.02(-0.31%) |
Jan 16, 2024 | 6.440 | 6.590 | 6.430 | 6.540 | 3,413 | +0.06(+0.93%) |
Jan 12, 2024 | 6.370 | 6.550 | 6.270 | 6.480 | 9,850 | +0.20(+3.18%) |
Jan 11, 2024 | 6.340 | 6.510 | 6.190 | 6.280 | 12,852 | -0.24(-3.67%) |
Jan 10, 2024 | 6.520 | 6.600 | 6.480 | 6.519 | 13,266 | -0.05(-0.78%) |
Jan 09, 2024 | 6.470 | 6.720 | 6.410 | 6.570 | 14,680 | +0.05(+0.77%) |
Jan 08, 2024 | 6.470 | 6.630 | 6.292 | 6.520 | 6,937 | +0.03(+0.46%) |
Jan 05, 2024 | 6.220 | 6.550 | 6.220 | 6.490 | 24,192 | +0.26(+4.17%) |
Jan 04, 2024 | 6.190 | 6.330 | 5.680 | 6.230 | 25,903 | +0.05(+0.81%) |
Jan 03, 2024 | 6.130 | 6.280 | 6.090 | 6.180 | 22,574 | +0.00(+0.00%) |
Jan 02, 2024 | 6.225 | 6.350 | 6.170 | 6.180 | 2,151 | -0.08(-1.28%) |
Dec 29, 2023 | 6.260 | 6.540 | 6.130 | 6.260 | 14,401 | +0.14(+2.29%) |
Dec 28, 2023 | 6.020 | 6.360 | 6.020 | 6.120 | 28,006 | +0.04(+0.66%) |
Dec 27, 2023 | 5.860 | 6.160 | 5.860 | 6.080 | 23,929 | +0.14(+2.36%) |
Dec 26, 2023 | 5.910 | 6.130 | 5.890 | 5.940 | 10,982 | -0.04(-0.67%) |
Dec 22, 2023 | 5.810 | 6.060 | 5.810 | 5.980 | 16,346 | +0.03(+0.50%) |
Dec 21, 2023 | 5.950 | 5.950 | 5.950 | 5.950 | 1,297 | -0.19(-3.09%) |
Dec 20, 2023 | 6.060 | 6.140 | 6.060 | 6.140 | 1,697 | +0.07(+1.15%) |
Dec 19, 2023 | 5.921 | 6.070 | 5.921 | 6.070 | 3,008 | +0.10(+1.68%) |
Dec 18, 2023 | 5.670 | 6.300 | 5.550 | 5.970 | 5,189 | +0.15(+2.58%) |
Dec 15, 2023 | 6.010 | 6.120 | 5.820 | 5.820 | 5,106 | -0.29(-4.75%) |
Dec 14, 2023 | 5.979 | 6.250 | 5.979 | 6.110 | 4,808 | +0.23(+3.91%) |
Dec 13, 2023 | 6.030 | 6.220 | 5.880 | 5.880 | 6,751 | -0.10(-1.67%) |
Dec 12, 2023 | 6.350 | 6.730 | 5.980 | 5.980 | 7,964 | -0.32(-5.08%) |
Dec 11, 2023 | 6.390 | 6.550 | 6.300 | 6.300 | 14,345 | -0.22(-3.37%) |
Dec 08, 2023 | 6.310 | 6.520 | 6.310 | 6.520 | 3,704 | +0.07(+1.09%) |
Dec 07, 2023 | 6.650 | 6.650 | 6.250 | 6.450 | 31,305 | -0.04(-0.62%) |
Dec 06, 2023 | 6.090 | 6.670 | 6.090 | 6.490 | 20,261 | +0.08(+1.25%) |
Dec 05, 2023 | 5.950 | 6.580 | 5.950 | 6.410 | 58,153 | +0.32(+5.25%) |
Dec 04, 2023 | 6.010 | 6.500 | 5.907 | 6.090 | 26,995 | -0.15(-2.40%) |
Dec 01, 2023 | 5.960 | 6.440 | 5.940 | 6.240 | 8,104 | +0.32(+5.32%) |
Nov 30, 2023 | 5.760 | 5.925 | 5.760 | 5.925 | 2,993 | +0.19(+3.40%) |
Nov 29, 2023 | 5.980 | 5.980 | 5.730 | 5.730 | 1,587 | +0.10(+1.78%) |
Nov 28, 2023 | 5.828 | 5.970 | 5.620 | 5.630 | 1,437 | -0.07(-1.23%) |
Nov 27, 2023 | 5.620 | 5.910 | 5.620 | 5.700 | 8,808 | +0.06(+1.06%) |
Nov 24, 2023 | 5.640 | 5.640 | 5.640 | 5.640 | 1,077 | -0.01(-0.18%) |
Nov 22, 2023 | 5.640 | 5.710 | 5.520 | 5.650 | 12,512 | +0.18(+3.29%) |
Nov 21, 2023 | 5.410 | 5.840 | 5.410 | 5.470 | 9,348 | -0.08(-1.44%) |
Nov 20, 2023 | 5.510 | 5.835 | 5.510 | 5.550 | 13,575 | -0.30(-5.13%) |
Nov 17, 2023 | 5.800 | 5.910 | 5.790 | 5.850 | 9,071 | +0.20(+3.54%) |
Nov 16, 2023 | 5.660 | 5.800 | 5.650 | 5.650 | 1,816 | -0.20(-3.42%) |
Nov 15, 2023 | 5.780 | 5.930 | 5.750 | 5.850 | 15,607 | +0.07(+1.21%) |
Nov 14, 2023 | 5.450 | 5.969 | 5.320 | 5.780 | 23,346 | +0.79(+15.83%) |
Nov 13, 2023 | 5.250 | 5.288 | 4.800 | 4.990 | 43,501 | -0.26(-4.95%) |
Nov 10, 2023 | 5.200 | 5.250 | 5.200 | 5.250 | 7,604 | +0.10(+1.94%) |
Nov 09, 2023 | 5.245 | 5.250 | 5.150 | 5.150 | 5,247 | -0.03(-0.58%) |
Nov 08, 2023 | 5.275 | 5.275 | 5.150 | 5.180 | 3,757 | -0.07(-1.33%) |
Nov 07, 2023 | 5.240 | 5.250 | 5.239 | 5.250 | 3,348 | +0.10(+1.94%) |
Nov 06, 2023 | 5.160 | 5.190 | 5.150 | 5.150 | 2,796 | -0.05(-0.96%) |
Nov 03, 2023 | 5.400 | 5.400 | 5.168 | 5.200 | 3,425 | -0.28(-5.11%) |
Nov 02, 2023 | 5.480 | 5.480 | 5.480 | 5.480 | 1,005 | +0.26(+4.98%) |
Nov 01, 2023 | 5.490 | 5.490 | 5.200 | 5.220 | 3,171 | +0.06(+1.16%) |
Oct 31, 2023 | 5.170 | 5.310 | 5.160 | 5.160 | 3,549 | -0.03(-0.54%) |
Oct 30, 2023 | 5.150 | 5.540 | 5.150 | 5.188 | 3,218 | -0.02(-0.42%) |
Oct 27, 2023 | 5.250 | 5.280 | 5.200 | 5.210 | 3,435 | -0.04(-0.76%) |
Oct 26, 2023 | 5.306 | 5.385 | 5.250 | 5.250 | 1,782 | -0.05(-0.94%) |
Oct 25, 2023 | 5.350 | 5.400 | 5.300 | 5.300 | 3,581 | -0.05(-0.93%) |
Oct 24, 2023 | 5.200 | 5.350 | 5.200 | 5.350 | 2,404 | +0.26(+5.21%) |
Oct 23, 2023 | 5.140 | 5.259 | 4.992 | 5.085 | 28,087 | -0.17(-3.33%) |
Oct 20, 2023 | 5.285 | 5.285 | 5.240 | 5.260 | 1,089 | -0.04(-0.75%) |
Oct 19, 2023 | 5.230 | 5.430 | 5.230 | 5.300 | 1,396 | +0.06(+1.15%) |
Oct 18, 2023 | 5.222 | 5.256 | 5.220 | 5.240 | 5,866 | +0.13(+2.54%) |
Oct 17, 2023 | 5.110 | 5.409 | 5.110 | 5.110 | 6,441 | +0.09(+1.79%) |
Oct 16, 2023 | 4.930 | 5.220 | 4.930 | 5.020 | 5,099 | +0.00(+0.00%) |
Oct 13, 2023 | 4.830 | 5.310 | 4.830 | 5.020 | 4,332 | +0.04(+0.80%) |
Oct 12, 2023 | 4.860 | 4.995 | 4.860 | 4.980 | 4,736 | +0.17(+3.53%) |
Oct 11, 2023 | 4.950 | 4.990 | 4.810 | 4.810 | 1,464 | -0.08(-1.61%) |
Oct 10, 2023 | 4.750 | 5.017 | 4.747 | 4.889 | 7,289 | +0.03(+0.59%) |
Oct 09, 2023 | 4.780 | 4.960 | 4.420 | 4.860 | 16,304 | +0.22(+4.74%) |
Oct 06, 2023 | 4.720 | 4.889 | 4.620 | 4.640 | 14,620 | -0.18(-3.73%) |
Oct 05, 2023 | 5.020 | 5.020 | 4.820 | 4.820 | 2,994 | -0.00(-0.00%) |
Oct 04, 2023 | 4.950 | 4.987 | 4.820 | 4.820 | 6,373 | -0.25(-4.93%) |
Oct 03, 2023 | 5.240 | 5.310 | 4.930 | 5.070 | 16,863 | -0.05(-0.98%) |
Oct 02, 2023 | 5.150 | 5.150 | 4.910 | 5.120 | 3,343 | +0.12(+2.40%) |
Sep 29, 2023 | 5.120 | 5.390 | 5.000 | 5.000 | 6,827 | -0.15(-2.91%) |
Sep 28, 2023 | 5.120 | 5.250 | 5.120 | 5.150 | 2,146 | +0.03(+0.59%) |
Sep 27, 2023 | 5.080 | 5.330 | 5.080 | 5.120 | 2,780 | +0.05(+0.99%) |
Sep 26, 2023 | 5.180 | 5.340 | 5.030 | 5.070 | 3,215 | +0.04(+0.80%) |
Sep 25, 2023 | 4.950 | 5.210 | 5.030 | 5.030 | 24,241 | -0.42(-7.71%) |
Sep 22, 2023 | 5.450 | 5.746 | 5.350 | 5.450 | 5,747 | -0.09(-1.62%) |
Sep 21, 2023 | 5.550 | 6.090 | 5.050 | 5.540 | 19,714 | -0.18(-3.15%) |
Sep 20, 2023 | 5.750 | 5.770 | 5.700 | 5.720 | 3,714 | -0.17(-2.89%) |
Sep 19, 2023 | 5.680 | 5.900 | 5.370 | 5.890 | 3,462 | +0.21(+3.70%) |
Sep 18, 2023 | 5.810 | 5.976 | 5.500 | 5.680 | 11,343 | -0.28(-4.70%) |
Sep 15, 2023 | 5.930 | 6.000 | 5.700 | 5.960 | 7,388 | +0.19(+3.29%) |
Sep 14, 2023 | 6.210 | 6.330 | 5.770 | 5.770 | 13,821 | -0.21(-3.51%) |
Sep 13, 2023 | 6.220 | 6.370 | 5.930 | 5.980 | 7,499 | -0.04(-0.66%) |
Sep 12, 2023 | 6.250 | 6.320 | 5.960 | 6.020 | 17,915 | -0.14(-2.27%) |
Sep 11, 2023 | 6.300 | 6.640 | 5.980 | 6.160 | 15,032 | +0.00(+0.00%) |
Sep 08, 2023 | 6.280 | 6.470 | 5.835 | 6.160 | 15,726 | -0.04(-0.65%) |
Sep 07, 2023 | 6.110 | 6.640 | 5.860 | 6.200 | 13,623 | +0.01(+0.16%) |
Sep 06, 2023 | 6.260 | 6.650 | 5.720 | 6.190 | 33,520 | -0.07(-1.12%) |
Sep 05, 2023 | 6.550 | 6.638 | 6.000 | 6.260 | 21,676 | -0.15(-2.34%) |
Sep 01, 2023 | 6.980 | 6.980 | 6.250 | 6.410 | 38,148 | -0.55(-7.90%) |
Aug 31, 2023 | 6.710 | 7.120 | 6.650 | 6.960 | 52,722 | +0.33(+4.98%) |
Aug 30, 2023 | 6.020 | 6.740 | 5.750 | 6.630 | 39,845 | +0.46(+7.37%) |
Aug 29, 2023 | 5.980 | 6.240 | 5.786 | 6.175 | 40,031 | +0.22(+3.78%) |
Aug 28, 2023 | 5.750 | 6.240 | 5.450 | 5.950 | 57,793 | +0.58(+10.90%) |
Aug 25, 2023 | 5.320 | 5.570 | 5.320 | 5.365 | 6,429 | -0.01(-0.28%) |
Aug 24, 2023 | 5.510 | 5.670 | 5.260 | 5.380 | 13,506 | +0.05(+0.94%) |
Aug 23, 2023 | 5.720 | 5.724 | 5.210 | 5.330 | 19,212 | -0.20(-3.62%) |
Aug 22, 2023 | 5.580 | 5.870 | 5.410 | 5.530 | 24,946 | +0.14(+2.60%) |
Aug 21, 2023 | 5.740 | 5.880 | 5.360 | 5.390 | 26,012 | -0.11(-2.00%) |
Aug 18, 2023 | 5.810 | 5.810 | 5.270 | 5.500 | 53,514 | -0.24(-4.18%) |
Aug 17, 2023 | 5.580 | 5.890 | 5.340 | 5.740 | 36,718 | +0.08(+1.41%) |
Aug 16, 2023 | 5.750 | 5.980 | 5.657 | 5.660 | 6,897 | -0.25(-4.18%) |
Aug 15, 2023 | 5.400 | 6.140 | 5.350 | 5.907 | 42,476 | +0.40(+7.21%) |
Aug 14, 2023 | 5.240 | 5.520 | 5.220 | 5.510 | 27,880 | +0.37(+7.20%) |
Aug 11, 2023 | 5.125 | 5.200 | 5.125 | 5.140 | 2,212 | -0.07(-1.38%) |
Aug 10, 2023 | 5.080 | 5.230 | 5.070 | 5.212 | 2,663 | +0.13(+2.60%) |
Aug 09, 2023 | 4.960 | 5.200 | 4.950 | 5.080 | 12,448 | -0.04(-0.78%) |
Aug 08, 2023 | 4.950 | 5.230 | 4.910 | 5.120 | 15,115 | +0.13(+2.61%) |
Aug 07, 2023 | 5.170 | 5.180 | 4.950 | 4.990 | 6,888 | -0.11(-2.16%) |
Aug 04, 2023 | 5.090 | 5.250 | 5.050 | 5.100 | 9,586 | -0.10(-1.92%) |
Aug 03, 2023 | 5.250 | 5.250 | 5.200 | 5.200 | 7,132 | +0.10(+1.96%) |
Aug 02, 2023 | 5.320 | 5.320 | 5.010 | 5.100 | 7,318 | +0.09(+1.80%) |
Aug 01, 2023 | 5.300 | 5.330 | 5.010 | 5.010 | 32,582 | -0.20(-3.84%) |
Jul 31, 2023 | 5.070 | 5.360 | 4.980 | 5.210 | 24,588 | +0.08(+1.66%) |
Jul 28, 2023 | 5.042 | 5.160 | 5.002 | 5.125 | 3,859 | -0.09(-1.69%) |
Jul 27, 2023 | 5.380 | 5.399 | 4.997 | 5.213 | 2,981 | -0.18(-3.28%) |
Jul 26, 2023 | 5.330 | 5.390 | 5.160 | 5.390 | 9,202 | +0.03(+0.56%) |
Jul 25, 2023 | 5.410 | 5.460 | 5.290 | 5.360 | 3,555 | -0.19(-3.42%) |
Jul 24, 2023 | 5.530 | 5.598 | 5.360 | 5.550 | 10,548 | -0.01(-0.18%) |
Jul 21, 2023 | 5.460 | 5.672 | 5.450 | 5.560 | 9,906 | +0.11(+2.02%) |
Jul 20, 2023 | 5.490 | 5.640 | 5.440 | 5.450 | 13,194 | -0.21(-3.71%) |
Jul 19, 2023 | 5.700 | 5.720 | 5.440 | 5.660 | 10,120 | -0.06(-1.05%) |
Jul 18, 2023 | 5.520 | 5.749 | 5.490 | 5.720 | 16,347 | +0.02(+0.35%) |
Jul 17, 2023 | 5.670 | 5.730 | 5.440 | 5.700 | 15,354 | +0.14(+2.52%) |
Jul 14, 2023 | 5.700 | 5.840 | 5.440 | 5.560 | 22,410 | -0.21(-3.64%) |
Jul 13, 2023 | 5.550 | 5.770 | 5.360 | 5.770 | 10,919 | +0.39(+7.25%) |
Jul 12, 2023 | 5.530 | 5.590 | 5.380 | 5.380 | 4,079 | -0.15(-2.71%) |
Jul 11, 2023 | 5.500 | 5.540 | 5.380 | 5.530 | 3,209 | -0.01(-0.18%) |
Jul 10, 2023 | 5.600 | 5.660 | 5.540 | 5.540 | 4,280 | -0.22(-3.82%) |
Jul 07, 2023 | 5.590 | 5.760 | 5.590 | 5.760 | 3,571 | +0.12(+2.13%) |
Jul 06, 2023 | 5.470 | 5.860 | 5.397 | 5.640 | 10,029 | +0.17(+3.11%) |
Jul 05, 2023 | 5.600 | 5.600 | 5.340 | 5.470 | 8,768 | -0.06(-1.08%) |
Jul 03, 2023 | 5.570 | 5.625 | 5.460 | 5.530 | 5,552 | +0.03(+0.55%) |
Jun 30, 2023 | 5.450 | 5.500 | 5.275 | 5.500 | 6,680 | +0.07(+1.32%) |
Jun 29, 2023 | 5.480 | 5.480 | 5.390 | 5.428 | 4,006 | +0.03(+0.53%) |
Jun 28, 2023 | 5.400 | 5.500 | 5.350 | 5.400 | 13,346 | -0.01(-0.24%) |
Jun 27, 2023 | 5.100 | 5.413 | 5.050 | 5.413 | 10,959 | +0.33(+6.55%) |
Jun 26, 2023 | 4.950 | 5.100 | 4.945 | 5.080 | 5,526 | +0.09(+1.80%) |
Jun 23, 2023 | 4.880 | 5.070 | 4.880 | 4.990 | 10,139 | +0.04(+0.81%) |
Jun 22, 2023 | 4.815 | 4.980 | 4.815 | 4.950 | 6,043 | +0.10(+2.06%) |
Jun 21, 2023 | 4.865 | 4.865 | 4.700 | 4.850 | 9,250 | -0.10(-2.02%) |
Jun 20, 2023 | 5.000 | 5.090 | 4.950 | 4.950 | 12,828 | -0.11(-2.17%) |
Jun 16, 2023 | 5.160 | 5.160 | 5.000 | 5.060 | 14,687 | -0.08(-1.57%) |