Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 9.100 | 9.130 | 8.550 | 8.700 | 25,838 | -0.24(-2.68%) |
May 30, 2024 | 9.300 | 9.380 | 8.940 | 8.940 | 22,217 | -0.42(-4.49%) |
May 29, 2024 | 9.430 | 9.430 | 9.340 | 9.360 | 4,396 | -0.10(-1.06%) |
May 28, 2024 | 9.550 | 9.550 | 9.435 | 9.460 | 17,738 | -0.03(-0.33%) |
May 24, 2024 | 9.380 | 9.492 | 9.352 | 9.492 | 4,038 | +0.17(+1.84%) |
May 23, 2024 | 9.470 | 9.475 | 9.300 | 9.320 | 19,081 | -0.13(-1.33%) |
May 22, 2024 | 9.550 | 9.550 | 9.420 | 9.445 | 3,520 | -0.02(-0.22%) |
May 21, 2024 | 9.440 | 9.500 | 9.350 | 9.467 | 8,642 | +0.03(+0.28%) |
May 20, 2024 | 9.500 | 9.540 | 9.355 | 9.440 | 8,549 | +0.03(+0.32%) |
May 17, 2024 | 9.550 | 9.720 | 9.410 | 9.410 | 13,618 | -0.23(-2.39%) |
May 16, 2024 | 9.600 | 9.710 | 9.150 | 9.640 | 41,148 | +0.14(+1.47%) |
May 15, 2024 | 9.340 | 9.540 | 9.340 | 9.500 | 6,447 | +0.20(+2.15%) |
May 14, 2024 | 9.310 | 9.310 | 9.000 | 9.300 | 15,307 | +0.01(+0.11%) |
May 13, 2024 | 8.560 | 9.460 | 8.560 | 9.290 | 13,292 | -0.01(-0.11%) |
May 10, 2024 | 9.660 | 9.660 | 9.300 | 9.300 | 10,696 | -0.10(-1.06%) |
May 09, 2024 | 9.600 | 9.600 | 9.383 | 9.400 | 14,986 | -0.05(-0.53%) |
May 08, 2024 | 9.420 | 9.490 | 9.390 | 9.450 | 5,496 | -0.05(-0.53%) |
May 07, 2024 | 9.010 | 9.641 | 9.010 | 9.500 | 15,415 | -0.04(-0.47%) |
May 06, 2024 | 9.485 | 9.545 | 9.485 | 9.545 | 1,724 | +0.04(+0.47%) |
May 03, 2024 | 9.520 | 9.660 | 9.390 | 9.500 | 13,771 | +0.08(+0.85%) |
May 02, 2024 | 9.450 | 9.497 | 9.398 | 9.420 | 13,581 | +0.05(+0.53%) |
May 01, 2024 | 9.460 | 9.590 | 9.370 | 9.370 | 12,539 | -0.03(-0.32%) |
Apr 30, 2024 | 9.700 | 9.800 | 9.360 | 9.400 | 9,308 | -0.28(-2.92%) |
Apr 29, 2024 | 9.668 | 9.890 | 9.630 | 9.683 | 17,233 | +0.02(+0.23%) |
Apr 26, 2024 | 9.470 | 9.665 | 9.470 | 9.660 | 6,725 | +0.26(+2.77%) |
Apr 25, 2024 | 9.695 | 9.695 | 9.318 | 9.400 | 6,534 | +0.05(+0.53%) |
Apr 24, 2024 | 9.517 | 9.555 | 9.350 | 9.350 | 7,905 | -0.15(-1.58%) |
Apr 23, 2024 | 9.525 | 9.600 | 9.500 | 9.500 | 5,983 | -0.14(-1.45%) |
Apr 22, 2024 | 9.540 | 9.765 | 9.500 | 9.640 | 10,756 | +0.10(+1.05%) |
Apr 19, 2024 | 9.450 | 9.540 | 9.310 | 9.540 | 9,819 | +0.19(+2.03%) |
Apr 18, 2024 | 9.340 | 9.389 | 9.315 | 9.350 | 7,053 | +0.05(+0.54%) |
Apr 17, 2024 | 9.410 | 9.420 | 9.210 | 9.300 | 5,492 | +0.12(+1.36%) |
Apr 16, 2024 | 9.175 | 9.230 | 9.175 | 9.175 | 4,708 | -0.02(-0.27%) |
Apr 15, 2024 | 9.260 | 9.270 | 9.200 | 9.200 | 11,130 | +0.03(+0.33%) |
Apr 12, 2024 | 9.410 | 9.650 | 9.170 | 9.170 | 30,437 | -0.16(-1.71%) |
Apr 11, 2024 | 9.260 | 9.460 | 9.260 | 9.330 | 8,681 | -0.10(-1.06%) |
Apr 10, 2024 | 9.570 | 9.600 | 9.250 | 9.430 | 16,958 | -0.14(-1.46%) |
Apr 09, 2024 | 9.825 | 9.825 | 9.190 | 9.570 | 26,956 | -0.18(-1.85%) |
Apr 08, 2024 | 9.840 | 10.78 | 9.750 | 9.750 | 8,475 | -0.13(-1.32%) |
Apr 05, 2024 | 9.930 | 9.930 | 9.860 | 9.880 | 6,649 | -0.05(-0.50%) |
Apr 04, 2024 | 9.850 | 9.930 | 9.780 | 9.930 | 25,069 | +0.07(+0.71%) |
Apr 03, 2024 | 9.950 | 10.00 | 9.860 | 9.860 | 23,300 | -0.02(-0.20%) |
Apr 02, 2024 | 9.770 | 10.00 | 9.620 | 9.880 | 41,817 | +0.13(+1.33%) |
Apr 01, 2024 | 10.68 | 10.68 | 9.750 | 9.750 | 14,734 | -0.20(-2.01%) |
Mar 28, 2024 | 11.00 | 11.00 | 9.900 | 9.950 | 15,206 | -0.22(-2.16%) |
Mar 27, 2024 | 10.39 | 10.50 | 10.08 | 10.17 | 10,519 | -0.03(-0.29%) |
Mar 26, 2024 | 10.60 | 10.94 | 10.09 | 10.20 | 23,321 | -0.58(-5.38%) |
Mar 25, 2024 | 11.10 | 11.10 | 10.55 | 10.78 | 17,349 | +0.16(+1.51%) |
Mar 22, 2024 | 11.50 | 11.50 | 10.62 | 10.62 | 9,571 | -0.41(-3.72%) |
Mar 21, 2024 | 10.70 | 11.13 | 10.60 | 11.03 | 21,456 | +0.41(+3.89%) |
Mar 20, 2024 | 9.843 | 10.62 | 9.843 | 10.62 | 27,845 | +0.89(+9.11%) |
Mar 19, 2024 | 10.26 | 10.89 | 9.540 | 9.730 | 77,197 | -0.92(-8.64%) |
Mar 18, 2024 | 11.55 | 11.55 | 10.63 | 10.65 | 28,204 | -0.40(-3.62%) |
Mar 15, 2024 | 10.40 | 11.20 | 10.40 | 11.05 | 19,417 | +0.14(+1.32%) |
Mar 14, 2024 | 11.37 | 11.39 | 10.91 | 10.91 | 15,561 | -0.48(-4.19%) |
Mar 13, 2024 | 11.01 | 11.50 | 11.01 | 11.38 | 9,630 | +0.10(+0.92%) |
Mar 12, 2024 | 11.15 | 11.46 | 11.05 | 11.28 | 17,211 | +0.07(+0.62%) |
Mar 11, 2024 | 11.18 | 11.58 | 11.16 | 11.21 | 33,941 | +0.08(+0.75%) |
Mar 08, 2024 | 11.13 | 11.15 | 11.08 | 11.13 | 22,296 | +0.03(+0.24%) |
Mar 07, 2024 | 11.11 | 11.21 | 11.07 | 11.10 | 7,824 | +0.11(+1.00%) |
Mar 06, 2024 | 11.00 | 11.00 | 10.97 | 10.99 | 18,208 | +0.03(+0.27%) |
Mar 05, 2024 | 10.95 | 11.07 | 10.95 | 10.96 | 5,752 | +0.01(+0.09%) |
Mar 04, 2024 | 10.74 | 11.13 | 10.74 | 10.95 | 19,091 | +0.03(+0.27%) |
Mar 01, 2024 | 10.91 | 10.99 | 10.87 | 10.92 | 15,209 | +0.02(+0.18%) |
Feb 29, 2024 | 11.00 | 11.01 | 10.90 | 10.90 | 21,484 | -0.05(-0.46%) |
Feb 28, 2024 | 11.10 | 11.22 | 10.95 | 10.95 | 14,833 | -0.11(-0.99%) |
Feb 27, 2024 | 11.13 | 11.16 | 10.85 | 11.06 | 30,226 | -0.02(-0.18%) |
Feb 26, 2024 | 10.95 | 11.44 | 10.88 | 11.08 | 25,561 | +0.55(+5.22%) |
Feb 23, 2024 | 11.14 | 11.14 | 10.44 | 10.53 | 13,195 | -0.25(-2.32%) |
Feb 22, 2024 | 10.93 | 11.00 | 10.78 | 10.78 | 6,923 | -0.13(-1.24%) |
Feb 21, 2024 | 11.23 | 11.23 | 10.90 | 10.91 | 11,111 | -0.05(-0.46%) |
Feb 20, 2024 | 10.98 | 11.21 | 10.90 | 10.96 | 10,168 | +0.23(+2.16%) |
Feb 16, 2024 | 11.00 | 11.00 | 10.73 | 10.73 | 14,406 | -0.12(-1.07%) |
Feb 15, 2024 | 11.10 | 11.10 | 10.85 | 10.85 | 27,243 | +0.14(+1.31%) |
Feb 14, 2024 | 11.11 | 11.22 | 10.60 | 10.71 | 36,587 | -0.35(-3.17%) |
Feb 13, 2024 | 11.49 | 12.50 | 11.00 | 11.06 | 21,504 | -0.42(-3.66%) |
Feb 12, 2024 | 11.78 | 12.30 | 11.40 | 11.48 | 17,726 | -0.38(-3.20%) |
Feb 09, 2024 | 11.90 | 12.30 | 11.85 | 11.86 | 19,052 | -0.13(-1.08%) |
Feb 08, 2024 | 12.25 | 12.31 | 11.87 | 11.99 | 21,615 | +0.03(+0.25%) |
Feb 07, 2024 | 12.01 | 12.20 | 11.85 | 11.96 | 23,350 | -0.19(-1.56%) |
Feb 06, 2024 | 11.99 | 12.75 | 11.53 | 12.15 | 84,854 | +0.32(+2.72%) |
Feb 05, 2024 | 11.02 | 12.00 | 11.02 | 11.83 | 30,094 | +0.85(+7.73%) |
Feb 02, 2024 | 10.80 | 11.05 | 10.75 | 10.98 | 22,786 | +0.10(+0.92%) |
Feb 01, 2024 | 10.47 | 10.95 | 10.46 | 10.88 | 15,169 | +0.55(+5.32%) |
Jan 31, 2024 | 9.820 | 10.40 | 9.750 | 10.33 | 17,934 | +0.55(+5.62%) |
Jan 30, 2024 | 9.750 | 9.854 | 9.650 | 9.780 | 24,532 | +0.06(+0.59%) |
Jan 29, 2024 | 9.970 | 10.02 | 9.620 | 9.722 | 16,561 | -0.23(-2.29%) |
Jan 26, 2024 | 10.20 | 10.20 | 9.870 | 9.950 | 8,435 | +0.07(+0.71%) |
Jan 25, 2024 | 10.00 | 10.00 | 9.880 | 9.880 | 20,198 | -0.12(-1.20%) |
Jan 24, 2024 | 10.10 | 10.40 | 10.00 | 10.00 | 19,027 | +0.00(+0.04%) |
Jan 23, 2024 | 9.870 | 10.10 | 9.870 | 9.996 | 15,457 | +0.23(+2.31%) |
Jan 22, 2024 | 9.759 | 9.896 | 8.640 | 9.770 | 8,579 | +0.13(+1.35%) |
Jan 19, 2024 | 9.910 | 9.910 | 9.350 | 9.640 | 50,195 | -0.27(-2.72%) |
Jan 18, 2024 | 10.10 | 10.20 | 9.880 | 9.910 | 19,194 | -0.19(-1.88%) |
Jan 17, 2024 | 10.45 | 10.45 | 10.04 | 10.10 | 27,826 | -0.38(-3.63%) |
Jan 16, 2024 | 10.08 | 10.91 | 10.08 | 10.48 | 55,089 | +0.36(+3.51%) |
Jan 12, 2024 | 10.16 | 10.16 | 10.07 | 10.12 | 10,171 | +0.02(+0.21%) |
Jan 11, 2024 | 10.23 | 10.25 | 9.993 | 10.10 | 16,103 | -0.10(-0.94%) |
Jan 10, 2024 | 10.04 | 10.23 | 10.03 | 10.20 | 25,872 | +0.20(+2.00%) |
Jan 09, 2024 | 10.40 | 10.65 | 9.970 | 10.00 | 33,648 | -0.07(-0.66%) |
Jan 08, 2024 | 9.980 | 10.09 | 9.945 | 10.07 | 10,595 | +0.03(+0.26%) |
Jan 05, 2024 | 10.12 | 10.12 | 9.800 | 10.04 | 21,778 | +0.01(+0.15%) |
Jan 04, 2024 | 10.11 | 10.15 | 9.960 | 10.03 | 10,172 | +0.18(+1.78%) |
Jan 03, 2024 | 10.10 | 10.50 | 9.850 | 9.850 | 31,156 | -0.04(-0.40%) |
Jan 02, 2024 | 9.770 | 10.10 | 9.770 | 9.890 | 17,260 | +0.10(+1.05%) |
Dec 29, 2023 | 10.35 | 10.40 | 9.070 | 9.787 | 54,780 | -0.43(-4.18%) |
Dec 28, 2023 | 10.60 | 10.99 | 10.21 | 10.21 | 66,206 | +0.02(+0.24%) |
Dec 27, 2023 | 9.100 | 10.23 | 9.100 | 10.19 | 42,888 | +1.14(+12.60%) |
Dec 26, 2023 | 9.100 | 9.100 | 9.000 | 9.050 | 14,900 | +0.05(+0.56%) |
Dec 22, 2023 | 8.625 | 9.200 | 8.625 | 9.000 | 57,966 | +0.41(+4.75%) |
Dec 21, 2023 | 8.640 | 8.650 | 8.570 | 8.592 | 8,218 | -0.01(-0.09%) |
Dec 20, 2023 | 8.500 | 8.750 | 8.210 | 8.600 | 32,945 | +0.16(+1.90%) |
Dec 19, 2023 | 8.150 | 8.500 | 7.940 | 8.440 | 27,768 | +0.62(+7.93%) |
Dec 18, 2023 | 7.740 | 7.850 | 7.637 | 7.820 | 12,382 | +0.27(+3.63%) |
Dec 15, 2023 | 7.000 | 7.850 | 7.000 | 7.546 | 7,486 | +0.28(+3.83%) |
Dec 14, 2023 | 7.110 | 7.300 | 7.038 | 7.268 | 32,456 | +0.13(+1.84%) |
Dec 13, 2023 | 7.150 | 7.220 | 7.020 | 7.136 | 22,636 | -0.07(-1.02%) |
Dec 12, 2023 | 7.655 | 7.710 | 7.200 | 7.210 | 23,504 | -0.34(-4.50%) |
Dec 11, 2023 | 7.685 | 7.750 | 7.450 | 7.550 | 12,098 | -0.10(-1.31%) |
Dec 08, 2023 | 8.000 | 8.670 | 7.650 | 7.650 | 42,782 | +0.13(+1.73%) |
Dec 07, 2023 | 7.100 | 8.050 | 6.880 | 7.520 | 156,710 | +0.62(+8.99%) |
Dec 06, 2023 | 6.887 | 6.947 | 6.860 | 6.900 | 24,204 | +0.07(+1.02%) |
Dec 05, 2023 | 6.580 | 6.900 | 6.580 | 6.830 | 19,010 | +0.22(+3.33%) |
Dec 04, 2023 | 6.380 | 6.650 | 6.380 | 6.610 | 48,716 | +0.25(+4.01%) |
Dec 01, 2023 | 6.150 | 6.370 | 6.150 | 6.355 | 41,846 | +0.25(+4.01%) |
Nov 30, 2023 | 6.101 | 6.150 | 6.065 | 6.110 | 16,835 | +0.03(+0.49%) |
Nov 29, 2023 | 6.058 | 6.080 | 5.950 | 6.080 | 16,532 | +0.08(+1.33%) |
Nov 28, 2023 | 5.792 | 6.000 | 5.740 | 6.000 | 37,459 | +0.26(+4.53%) |
Nov 27, 2023 | 5.900 | 6.000 | 5.718 | 5.740 | 29,530 | -0.20(-3.37%) |
Nov 24, 2023 | 5.220 | 5.950 | 5.220 | 5.940 | 49,295 | +0.74(+14.23%) |
Nov 22, 2023 | 4.550 | 5.230 | 4.550 | 5.200 | 82,779 | +0.76(+17.12%) |
Nov 21, 2023 | 4.524 | 4.550 | 4.440 | 4.440 | 15,472 | -0.01(-0.22%) |
Nov 20, 2023 | 4.450 | 4.476 | 4.400 | 4.450 | 2,812 | -0.04(-0.78%) |
Nov 17, 2023 | 4.476 | 4.510 | 4.430 | 4.485 | 11,903 | -0.01(-0.33%) |
Nov 16, 2023 | 4.586 | 4.610 | 4.500 | 4.500 | 18,112 | -0.18(-3.85%) |
Nov 15, 2023 | 4.452 | 4.750 | 4.452 | 4.680 | 31,907 | +0.23(+5.17%) |
Nov 14, 2023 | 4.310 | 4.450 | 4.310 | 4.450 | 52,224 | +0.12(+2.77%) |
Nov 13, 2023 | 4.300 | 4.338 | 4.300 | 4.330 | 3,402 | -0.02(-0.46%) |
Nov 10, 2023 | 4.300 | 4.360 | 4.300 | 4.350 | 5,979 | +0.04(+0.93%) |
Nov 09, 2023 | 4.234 | 4.340 | 4.200 | 4.310 | 9,787 | +0.04(+1.06%) |
Nov 08, 2023 | 4.180 | 4.285 | 4.180 | 4.265 | 666 | +0.06(+1.55%) |
Nov 07, 2023 | 4.280 | 4.280 | 4.190 | 4.200 | 22,740 | -0.05(-1.18%) |
Nov 06, 2023 | 4.300 | 4.310 | 4.250 | 4.250 | 3,740 | -0.09(-2.12%) |
Nov 03, 2023 | 4.340 | 4.351 | 4.340 | 4.342 | 1,607 | +0.08(+1.92%) |
Nov 02, 2023 | 4.200 | 4.327 | 4.200 | 4.260 | 16,910 | -0.06(-1.39%) |
Nov 01, 2023 | 4.160 | 4.350 | 4.160 | 4.320 | 10,016 | -0.01(-0.23%) |
Oct 31, 2023 | 4.435 | 4.435 | 4.330 | 4.330 | 9,439 | +0.02(+0.42%) |
Oct 30, 2023 | 4.362 | 4.377 | 3.990 | 4.312 | 36,485 | -0.03(-0.65%) |
Oct 27, 2023 | 4.378 | 4.455 | 4.340 | 4.340 | 9,976 | -0.08(-1.77%) |
Oct 26, 2023 | 4.520 | 4.520 | 4.320 | 4.418 | 44,519 | -0.15(-3.22%) |
Oct 25, 2023 | 4.582 | 4.600 | 4.510 | 4.565 | 10,387 | -0.01(-0.24%) |
Oct 24, 2023 | 4.580 | 4.650 | 4.559 | 4.576 | 15,841 | -0.02(-0.52%) |
Oct 23, 2023 | 4.950 | 5.050 | 4.550 | 4.600 | 33,973 | -0.09(-1.92%) |
Oct 20, 2023 | 4.840 | 4.875 | 4.690 | 4.690 | 9,122 | -0.01(-0.21%) |
Oct 19, 2023 | 4.634 | 4.788 | 4.634 | 4.700 | 23,484 | -0.11(-2.29%) |
Oct 18, 2023 | 4.810 | 4.895 | 4.800 | 4.810 | 5,780 | -0.07(-1.37%) |
Oct 17, 2023 | 4.895 | 4.900 | 4.876 | 4.877 | 4,033 | +0.03(+0.56%) |
Oct 16, 2023 | 4.940 | 4.942 | 4.803 | 4.850 | 7,688 | -0.12(-2.41%) |
Oct 13, 2023 | 4.960 | 5.010 | 4.940 | 4.970 | 11,917 | -0.02(-0.30%) |
Oct 12, 2023 | 4.999 | 5.000 | 4.985 | 4.985 | 5,297 | -0.02(-0.50%) |
Oct 11, 2023 | 5.020 | 5.050 | 4.960 | 5.010 | 14,938 | +0.00(+0.00%) |
Oct 10, 2023 | 4.990 | 5.025 | 4.990 | 5.010 | 2,229 | +0.04(+0.91%) |
Oct 09, 2023 | 4.810 | 4.970 | 4.810 | 4.965 | 4,237 | -0.00(-0.10%) |
Oct 06, 2023 | 4.940 | 4.970 | 4.940 | 4.970 | 2,856 | -0.00(-0.10%) |
Oct 05, 2023 | 4.960 | 5.093 | 4.940 | 4.975 | 5,618 | +0.04(+0.85%) |
Oct 04, 2023 | 4.870 | 5.040 | 4.870 | 4.933 | 915 | -0.07(-1.33%) |
Oct 03, 2023 | 4.950 | 5.014 | 4.950 | 5.000 | 6,088 | +0.02(+0.40%) |
Oct 02, 2023 | 5.100 | 5.100 | 4.938 | 4.980 | 22,053 | -0.11(-2.16%) |
Sep 29, 2023 | 5.140 | 5.140 | 5.070 | 5.090 | 5,261 | -0.05(-0.97%) |
Sep 28, 2023 | 5.120 | 5.150 | 4.772 | 5.140 | 17,441 | -0.08(-1.53%) |
Sep 27, 2023 | 5.340 | 5.350 | 5.220 | 5.220 | 8,285 | -0.12(-2.25%) |
Sep 26, 2023 | 5.450 | 5.460 | 5.324 | 5.340 | 6,517 | +0.00(+0.00%) |
Sep 25, 2023 | 5.387 | 5.340 | 5.320 | 5.340 | 3,565 | -0.07(-1.29%) |
Sep 22, 2023 | 5.400 | 5.410 | 5.300 | 5.410 | 3,716 | -0.00(-0.07%) |
Sep 21, 2023 | 5.300 | 5.414 | 5.295 | 5.414 | 6,227 | -0.03(-0.50%) |
Sep 20, 2023 | 5.550 | 5.550 | 5.380 | 5.441 | 7,344 | -0.00(-0.04%) |
Sep 19, 2023 | 5.290 | 5.490 | 5.240 | 5.443 | 43,147 | +0.32(+6.32%) |
Sep 18, 2023 | 5.200 | 5.240 | 5.050 | 5.120 | 7,293 | -0.08(-1.54%) |
Sep 15, 2023 | 5.400 | 5.400 | 5.170 | 5.200 | 23,516 | -0.13(-2.40%) |
Sep 14, 2023 | 5.210 | 5.400 | 5.210 | 5.328 | 8,372 | +0.14(+2.70%) |
Sep 13, 2023 | 5.314 | 5.314 | 5.168 | 5.188 | 41,127 | -0.13(-2.48%) |
Sep 12, 2023 | 5.455 | 5.600 | 5.320 | 5.320 | 10,871 | -0.12(-2.21%) |
Sep 11, 2023 | 5.595 | 5.700 | 5.320 | 5.440 | 14,630 | -0.06(-1.09%) |
Sep 08, 2023 | 5.500 | 5.600 | 5.360 | 5.500 | 55,483 | +0.07(+1.29%) |
Sep 07, 2023 | 5.450 | 5.450 | 5.370 | 5.430 | 7,618 | -0.17(-3.04%) |
Sep 06, 2023 | 5.570 | 5.624 | 5.570 | 5.600 | 13,411 | +0.00(+0.00%) |
Sep 05, 2023 | 5.560 | 5.714 | 5.500 | 5.600 | 13,169 | -0.07(-1.23%) |
Sep 01, 2023 | 5.665 | 5.704 | 5.646 | 5.670 | 13,550 | -0.01(-0.25%) |
Aug 31, 2023 | 5.825 | 5.825 | 5.650 | 5.684 | 7,998 | -0.03(-0.60%) |
Aug 30, 2023 | 5.714 | 5.740 | 5.712 | 5.718 | 5,925 | -0.04(-0.73%) |
Aug 29, 2023 | 5.800 | 5.806 | 5.720 | 5.760 | 13,143 | -0.02(-0.35%) |
Aug 28, 2023 | 5.810 | 5.890 | 5.730 | 5.780 | 8,596 | -0.07(-1.20%) |
Aug 25, 2023 | 5.880 | 5.890 | 5.775 | 5.850 | 16,876 | -0.02(-0.37%) |
Aug 24, 2023 | 5.900 | 5.930 | 5.797 | 5.872 | 14,781 | +0.07(+1.24%) |
Aug 23, 2023 | 5.760 | 5.826 | 5.740 | 5.800 | 17,363 | +0.12(+2.20%) |
Aug 22, 2023 | 5.561 | 5.800 | 5.480 | 5.675 | 221,514 | +0.33(+6.07%) |
Aug 21, 2023 | 5.120 | 5.490 | 5.120 | 5.350 | 15,162 | -0.08(-1.47%) |
Aug 18, 2023 | 5.300 | 5.450 | 5.280 | 5.430 | 19,416 | -0.06(-1.09%) |
Aug 17, 2023 | 5.530 | 5.530 | 5.460 | 5.490 | 107,387 | -0.03(-0.54%) |
Aug 16, 2023 | 5.890 | 5.890 | 5.402 | 5.520 | 44,332 | +0.08(+1.41%) |
Aug 15, 2023 | 5.500 | 5.602 | 5.409 | 5.443 | 8,368 | +0.04(+0.71%) |
Aug 14, 2023 | 5.360 | 5.800 | 5.290 | 5.405 | 24,508 | +0.06(+1.03%) |
Aug 11, 2023 | 5.320 | 5.360 | 5.293 | 5.350 | 3,706 | +0.02(+0.38%) |
Aug 10, 2023 | 5.400 | 5.400 | 5.310 | 5.330 | 19,076 | +0.02(+0.45%) |
Aug 09, 2023 | 5.400 | 5.410 | 5.304 | 5.306 | 5,748 | -0.07(-1.34%) |
Aug 08, 2023 | 5.310 | 5.460 | 5.284 | 5.378 | 7,394 | +0.03(+0.56%) |
Aug 07, 2023 | 5.330 | 5.360 | 5.300 | 5.348 | 1,256 | -0.07(-1.20%) |
Aug 04, 2023 | 5.626 | 5.626 | 5.389 | 5.413 | 3,354 | -0.06(-1.13%) |
Aug 03, 2023 | 5.330 | 5.600 | 5.330 | 5.475 | 7,491 | +0.12(+2.34%) |
Aug 02, 2023 | 5.694 | 5.758 | 5.338 | 5.350 | 7,208 | -0.31(-5.43%) |
Aug 01, 2023 | 5.558 | 5.750 | 5.550 | 5.657 | 12,675 | -0.04(-0.75%) |
Jul 31, 2023 | 5.500 | 5.830 | 5.500 | 5.700 | 31,528 | +0.28(+5.17%) |
Jul 28, 2023 | 5.420 | 5.549 | 5.360 | 5.420 | 14,607 | +0.06(+1.12%) |
Jul 27, 2023 | 5.410 | 5.520 | 5.350 | 5.360 | 4,778 | -0.10(-1.85%) |
Jul 26, 2023 | 5.510 | 5.510 | 5.380 | 5.461 | 3,169 | -0.04(-0.78%) |
Jul 25, 2023 | 5.450 | 5.504 | 5.390 | 5.504 | 10,897 | -0.01(-0.25%) |
Jul 24, 2023 | 5.614 | 5.650 | 5.500 | 5.518 | 15,145 | +0.12(+2.30%) |
Jul 21, 2023 | 5.400 | 5.400 | 5.394 | 5.394 | 2,235 | +0.06(+1.20%) |
Jul 20, 2023 | 5.500 | 5.500 | 5.330 | 5.330 | 7,744 | -0.15(-2.74%) |
Jul 19, 2023 | 5.500 | 5.630 | 5.330 | 5.480 | 21,143 | -0.15(-2.66%) |
Jul 18, 2023 | 5.610 | 5.720 | 5.600 | 5.630 | 6,371 | -0.12(-2.09%) |
Jul 17, 2023 | 5.680 | 5.750 | 5.620 | 5.750 | 21,643 | +0.22(+3.98%) |
Jul 14, 2023 | 5.540 | 5.600 | 5.450 | 5.530 | 9,707 | -0.07(-1.25%) |
Jul 13, 2023 | 5.600 | 5.600 | 5.430 | 5.600 | 12,892 | +0.10(+1.82%) |
Jul 12, 2023 | 5.614 | 5.630 | 5.420 | 5.500 | 27,788 | -0.10(-1.79%) |
Jul 11, 2023 | 5.350 | 5.650 | 5.350 | 5.600 | 18,504 | +0.11(+2.00%) |
Jul 10, 2023 | 5.425 | 5.490 | 5.350 | 5.490 | 8,910 | -0.11(-1.96%) |
Jul 07, 2023 | 5.440 | 5.600 | 5.300 | 5.600 | 19,651 | +0.16(+2.94%) |
Jul 06, 2023 | 5.494 | 5.500 | 5.407 | 5.440 | 7,461 | -0.16(-2.86%) |
Jul 05, 2023 | 5.543 | 5.645 | 5.490 | 5.600 | 13,865 | +0.09(+1.63%) |
Jul 03, 2023 | 5.560 | 5.560 | 5.510 | 5.510 | 1,242 | -0.09(-1.61%) |
Jun 30, 2023 | 5.600 | 5.600 | 5.500 | 5.600 | 20,082 | +0.05(+0.90%) |
Jun 29, 2023 | 5.652 | 5.652 | 5.500 | 5.550 | 10,234 | -0.05(-0.89%) |
Jun 28, 2023 | 5.500 | 5.759 | 5.440 | 5.600 | 10,802 | -0.05(-0.88%) |
Jun 27, 2023 | 6.000 | 6.010 | 5.650 | 5.650 | 17,594 | -0.36(-5.99%) |
Jun 26, 2023 | 5.950 | 6.020 | 5.870 | 6.010 | 18,484 | -0.08(-1.23%) |