Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 5.850 | 6.000 | 5.850 | 5.918 | 31,478 | +0.02(+0.30%) |
May 30, 2024 | 5.700 | 5.960 | 5.670 | 5.900 | 42,558 | +0.25(+4.40%) |
May 29, 2024 | 5.750 | 5.940 | 5.652 | 5.652 | 76,799 | -0.30(-5.02%) |
May 28, 2024 | 5.840 | 6.000 | 5.840 | 5.950 | 336,268 | +0.33(+5.87%) |
May 24, 2024 | 5.840 | 5.840 | 5.620 | 5.620 | 128,451 | +0.00(+0.00%) |
May 23, 2024 | 5.780 | 5.810 | 5.620 | 5.620 | 44,792 | -0.16(-2.77%) |
May 22, 2024 | 6.140 | 6.140 | 5.730 | 5.780 | 85,813 | -0.44(-7.10%) |
May 21, 2024 | 6.250 | 6.264 | 6.070 | 6.221 | 88,836 | +0.19(+3.18%) |
May 20, 2024 | 6.000 | 6.050 | 5.850 | 6.030 | 64,335 | +0.11(+1.86%) |
May 17, 2024 | 5.600 | 5.926 | 5.500 | 5.920 | 97,712 | +0.41(+7.44%) |
May 16, 2024 | 5.340 | 5.590 | 5.250 | 5.510 | 96,780 | +0.16(+2.99%) |
May 15, 2024 | 5.280 | 5.350 | 5.110 | 5.350 | 86,357 | +0.10(+1.90%) |
May 14, 2024 | 4.810 | 5.260 | 4.810 | 5.250 | 109,640 | +0.35(+7.14%) |
May 13, 2024 | 5.117 | 5.117 | 4.860 | 4.900 | 96,312 | -0.22(-4.30%) |
May 10, 2024 | 5.300 | 5.300 | 5.030 | 5.120 | 50,921 | +0.09(+1.79%) |
May 09, 2024 | 4.860 | 5.069 | 4.820 | 5.030 | 97,056 | +0.18(+3.71%) |
May 08, 2024 | 4.900 | 4.950 | 4.830 | 4.850 | 60,751 | -0.07(-1.45%) |
May 07, 2024 | 4.980 | 5.020 | 4.900 | 4.921 | 21,150 | -0.10(-1.96%) |
May 06, 2024 | 4.910 | 5.140 | 4.910 | 5.020 | 50,051 | +0.07(+1.41%) |
May 03, 2024 | 5.030 | 5.030 | 4.925 | 4.950 | 42,370 | -0.04(-0.84%) |
May 02, 2024 | 5.000 | 5.027 | 4.920 | 4.992 | 79,822 | -0.01(-0.16%) |
May 01, 2024 | 5.025 | 5.170 | 5.000 | 5.000 | 68,871 | -0.01(-0.20%) |
Apr 30, 2024 | 5.250 | 5.270 | 5.010 | 5.010 | 87,169 | -0.28(-5.29%) |
Apr 29, 2024 | 5.350 | 5.360 | 5.260 | 5.290 | 72,257 | -0.04(-0.81%) |
Apr 26, 2024 | 5.250 | 5.353 | 5.250 | 5.333 | 46,104 | +0.06(+1.20%) |
Apr 25, 2024 | 5.120 | 5.300 | 5.080 | 5.270 | 54,862 | +0.15(+2.93%) |
Apr 24, 2024 | 5.120 | 5.120 | 5.050 | 5.120 | 34,817 | +0.01(+0.20%) |
Apr 23, 2024 | 4.940 | 5.116 | 4.940 | 5.110 | 15,145 | +0.15(+3.02%) |
Apr 22, 2024 | 4.700 | 5.090 | 4.700 | 4.960 | 40,203 | -0.19(-3.69%) |
Apr 19, 2024 | 5.160 | 5.180 | 5.100 | 5.150 | 48,791 | +0.05(+0.98%) |
Apr 18, 2024 | 5.150 | 5.190 | 5.060 | 5.100 | 38,448 | +0.12(+2.41%) |
Apr 17, 2024 | 4.810 | 5.080 | 4.810 | 4.980 | 51,699 | +0.13(+2.68%) |
Apr 16, 2024 | 4.850 | 4.920 | 4.800 | 4.850 | 129,301 | -0.08(-1.58%) |
Apr 15, 2024 | 5.030 | 5.051 | 4.900 | 4.928 | 59,429 | -0.10(-2.03%) |
Apr 12, 2024 | 5.230 | 5.350 | 5.008 | 5.030 | 342,727 | -0.08(-1.57%) |
Apr 11, 2024 | 4.950 | 5.160 | 4.950 | 5.110 | 200,102 | +0.08(+1.69%) |
Apr 10, 2024 | 5.510 | 5.510 | 4.830 | 5.025 | 411,364 | -0.59(-10.59%) |
Apr 09, 2024 | 5.730 | 5.830 | 5.610 | 5.620 | 98,330 | -0.11(-1.96%) |
Apr 08, 2024 | 5.950 | 5.960 | 5.636 | 5.732 | 114,172 | -0.17(-2.84%) |
Apr 05, 2024 | 5.680 | 5.950 | 5.630 | 5.900 | 128,240 | +0.18(+3.20%) |
Apr 04, 2024 | 5.940 | 6.005 | 5.710 | 5.717 | 123,736 | -0.22(-3.67%) |
Apr 03, 2024 | 5.470 | 5.980 | 5.450 | 5.935 | 116,388 | +0.50(+9.30%) |
Apr 02, 2024 | 5.150 | 5.470 | 5.150 | 5.430 | 95,316 | +0.28(+5.44%) |
Apr 01, 2024 | 4.970 | 5.150 | 4.920 | 5.150 | 55,404 | +0.26(+5.32%) |
Mar 28, 2024 | 4.640 | 4.930 | 4.930 | 4.890 | 83,128 | +0.23(+4.94%) |
Mar 27, 2024 | 4.550 | 4.670 | 4.550 | 4.660 | 51,266 | +0.17(+3.67%) |
Mar 26, 2024 | 4.505 | 4.600 | 4.460 | 4.495 | 17,226 | +0.04(+0.78%) |
Mar 25, 2024 | 4.515 | 4.607 | 4.410 | 4.460 | 37,368 | +0.01(+0.22%) |
Mar 22, 2024 | 4.600 | 4.620 | 4.438 | 4.450 | 27,540 | -0.18(-3.89%) |
Mar 21, 2024 | 4.880 | 4.880 | 4.600 | 4.630 | 40,314 | -0.09(-1.91%) |
Mar 20, 2024 | 4.650 | 4.745 | 4.420 | 4.720 | 26,379 | +0.25(+5.59%) |
Mar 19, 2024 | 4.500 | 4.520 | 4.440 | 4.470 | 38,244 | -0.12(-2.61%) |
Mar 18, 2024 | 4.710 | 4.710 | 4.570 | 4.590 | 51,575 | -0.11(-2.34%) |
Mar 15, 2024 | 4.720 | 4.749 | 4.650 | 4.700 | 63,692 | -0.01(-0.13%) |
Mar 14, 2024 | 4.900 | 4.900 | 4.700 | 4.706 | 49,758 | -0.18(-3.76%) |
Mar 13, 2024 | 4.800 | 4.930 | 4.750 | 4.890 | 33,909 | +0.20(+4.23%) |
Mar 12, 2024 | 4.850 | 4.850 | 4.640 | 4.691 | 70,040 | -0.14(-2.86%) |
Mar 11, 2024 | 4.820 | 4.900 | 4.750 | 4.829 | 63,656 | +0.03(+0.61%) |
Mar 08, 2024 | 4.870 | 4.930 | 4.751 | 4.800 | 58,451 | -0.01(-0.21%) |
Mar 07, 2024 | 4.809 | 4.830 | 4.730 | 4.810 | 61,343 | +0.10(+2.13%) |
Mar 06, 2024 | 4.570 | 4.740 | 4.429 | 4.710 | 78,602 | +0.28(+6.32%) |
Mar 05, 2024 | 4.410 | 4.477 | 4.340 | 4.430 | 38,503 | +0.11(+2.54%) |
Mar 04, 2024 | 4.040 | 4.330 | 4.032 | 4.320 | 125,014 | +0.30(+7.46%) |
Mar 01, 2024 | 3.954 | 4.070 | 3.800 | 4.020 | 136,014 | +0.11(+2.84%) |
Feb 29, 2024 | 3.790 | 3.909 | 3.760 | 3.909 | 151,179 | +0.10(+2.60%) |
Feb 28, 2024 | 3.860 | 3.860 | 3.800 | 3.810 | 44,420 | -0.04(-1.04%) |
Feb 27, 2024 | 3.970 | 4.040 | 3.820 | 3.850 | 176,604 | -0.11(-2.78%) |
Feb 26, 2024 | 4.110 | 4.170 | 3.940 | 3.960 | 63,517 | -0.21(-5.04%) |
Feb 23, 2024 | 3.950 | 4.270 | 3.875 | 4.170 | 101,175 | +0.26(+6.65%) |
Feb 22, 2024 | 4.000 | 4.000 | 3.870 | 3.910 | 90,080 | -0.09(-2.35%) |
Feb 21, 2024 | 4.210 | 4.410 | 3.981 | 4.004 | 212,470 | -0.42(-9.44%) |
Feb 20, 2024 | 4.570 | 4.582 | 4.350 | 4.421 | 69,778 | -0.13(-2.82%) |
Feb 16, 2024 | 4.500 | 4.595 | 4.440 | 4.550 | 93,229 | +0.11(+2.48%) |
Feb 15, 2024 | 4.405 | 4.480 | 4.270 | 4.440 | 72,156 | +0.20(+4.68%) |
Feb 14, 2024 | 4.040 | 4.270 | 4.040 | 4.242 | 155,503 | -0.01(-0.20%) |
Feb 13, 2024 | 4.500 | 4.600 | 4.219 | 4.250 | 132,646 | -0.35(-7.59%) |
Feb 12, 2024 | 4.524 | 4.643 | 4.500 | 4.599 | 22,689 | +0.04(+0.85%) |
Feb 09, 2024 | 4.640 | 4.690 | 4.540 | 4.560 | 72,033 | -0.14(-2.98%) |
Feb 08, 2024 | 4.730 | 4.777 | 4.670 | 4.700 | 116,620 | -0.08(-1.67%) |
Feb 07, 2024 | 4.707 | 4.780 | 4.707 | 4.780 | 386,845 | +0.05(+1.06%) |
Feb 06, 2024 | 4.610 | 4.730 | 4.580 | 4.730 | 30,966 | +0.12(+2.60%) |
Feb 05, 2024 | 4.680 | 4.765 | 4.550 | 4.610 | 35,730 | -0.18(-3.76%) |
Feb 02, 2024 | 4.890 | 4.910 | 4.690 | 4.790 | 65,691 | -0.12(-2.44%) |
Feb 01, 2024 | 4.700 | 4.930 | 4.700 | 4.910 | 37,090 | +0.26(+5.59%) |
Jan 31, 2024 | 4.810 | 4.830 | 4.650 | 4.650 | 91,826 | -0.08(-1.69%) |
Jan 30, 2024 | 4.810 | 4.810 | 4.645 | 4.730 | 15,376 | -0.07(-1.49%) |
Jan 29, 2024 | 4.690 | 4.801 | 4.620 | 4.801 | 47,608 | +0.10(+2.14%) |
Jan 26, 2024 | 4.745 | 4.745 | 4.689 | 4.701 | 25,768 | +0.03(+0.66%) |
Jan 25, 2024 | 4.690 | 4.730 | 4.635 | 4.670 | 17,885 | +0.07(+1.52%) |
Jan 24, 2024 | 4.930 | 4.930 | 4.595 | 4.600 | 55,283 | -0.29(-6.02%) |
Jan 23, 2024 | 4.807 | 4.894 | 4.740 | 4.894 | 24,977 | +0.13(+2.65%) |
Jan 22, 2024 | 4.840 | 4.840 | 4.727 | 4.768 | 38,313 | -0.05(-1.08%) |
Jan 19, 2024 | 4.780 | 4.850 | 4.717 | 4.820 | 70,361 | +0.08(+1.69%) |
Jan 18, 2024 | 4.540 | 4.740 | 4.540 | 4.740 | 59,101 | +0.10(+2.16%) |
Jan 17, 2024 | 4.450 | 4.640 | 4.420 | 4.640 | 111,594 | +0.08(+1.75%) |
Jan 16, 2024 | 4.705 | 4.700 | 4.440 | 4.560 | 78,392 | -0.15(-3.15%) |
Jan 12, 2024 | 4.900 | 4.900 | 4.700 | 4.708 | 28,597 | +0.15(+3.26%) |
Jan 11, 2024 | 4.650 | 4.650 | 4.520 | 4.560 | 68,466 | -0.17(-3.53%) |
Jan 10, 2024 | 4.730 | 4.750 | 4.674 | 4.727 | 32,933 | -0.02(-0.38%) |
Jan 09, 2024 | 4.830 | 4.840 | 4.718 | 4.745 | 88,651 | -0.08(-1.76%) |
Jan 08, 2024 | 4.920 | 4.920 | 4.830 | 4.830 | 96,111 | -0.07(-1.43%) |
Jan 05, 2024 | 4.860 | 5.000 | 4.840 | 4.900 | 27,296 | +0.02(+0.47%) |
Jan 04, 2024 | 4.850 | 4.900 | 4.800 | 4.877 | 31,006 | -0.02(-0.49%) |
Jan 03, 2024 | 4.900 | 4.930 | 4.850 | 4.902 | 66,005 | -0.15(-2.94%) |
Jan 02, 2024 | 5.250 | 5.310 | 5.050 | 5.050 | 50,784 | -0.27(-5.08%) |
Dec 29, 2023 | 5.320 | 5.355 | 5.260 | 5.320 | 45,294 | -0.02(-0.35%) |
Dec 28, 2023 | 5.410 | 5.540 | 5.320 | 5.338 | 68,606 | -0.16(-2.94%) |
Dec 27, 2023 | 5.420 | 5.502 | 5.360 | 5.500 | 76,200 | +0.13(+2.50%) |
Dec 26, 2023 | 5.340 | 5.400 | 5.310 | 5.366 | 17,218 | +0.09(+1.63%) |
Dec 22, 2023 | 5.110 | 5.470 | 5.110 | 5.280 | 66,127 | +0.17(+3.33%) |
Dec 21, 2023 | 5.120 | 5.170 | 5.082 | 5.110 | 26,328 | +0.11(+2.20%) |
Dec 20, 2023 | 5.180 | 5.180 | 5.000 | 5.000 | 50,467 | -0.18(-3.47%) |
Dec 19, 2023 | 4.952 | 5.234 | 4.952 | 5.180 | 103,626 | +0.19(+3.81%) |
Dec 18, 2023 | 5.090 | 5.090 | 4.970 | 4.990 | 38,332 | -0.05(-0.99%) |
Dec 15, 2023 | 5.090 | 5.090 | 4.960 | 5.040 | 94,190 | +0.02(+0.42%) |
Dec 14, 2023 | 4.990 | 5.134 | 4.930 | 5.019 | 71,646 | +0.12(+2.43%) |
Dec 13, 2023 | 4.440 | 4.900 | 4.440 | 4.900 | 86,733 | +0.42(+9.37%) |
Dec 12, 2023 | 4.680 | 4.680 | 4.470 | 4.480 | 64,178 | -0.19(-4.07%) |
Dec 11, 2023 | 4.800 | 4.800 | 4.620 | 4.670 | 75,740 | -0.13(-2.71%) |
Dec 08, 2023 | 4.714 | 4.850 | 4.710 | 4.800 | 39,892 | -0.01(-0.21%) |
Dec 07, 2023 | 4.900 | 4.900 | 4.796 | 4.810 | 52,001 | -0.05(-1.03%) |
Dec 06, 2023 | 4.820 | 4.930 | 4.800 | 4.860 | 53,032 | +0.04(+0.83%) |
Dec 05, 2023 | 5.060 | 5.060 | 4.790 | 4.820 | 124,689 | -0.20(-3.98%) |
Dec 04, 2023 | 5.200 | 5.230 | 5.000 | 5.020 | 100,596 | -0.21(-4.01%) |
Dec 01, 2023 | 4.970 | 5.230 | 4.950 | 5.230 | 82,926 | +0.27(+5.44%) |
Nov 30, 2023 | 4.980 | 5.040 | 4.920 | 4.960 | 84,321 | -0.08(-1.59%) |
Nov 29, 2023 | 5.096 | 5.150 | 5.020 | 5.040 | 76,741 | -0.03(-0.59%) |
Nov 28, 2023 | 4.840 | 5.080 | 4.840 | 5.070 | 71,019 | +0.22(+4.44%) |
Nov 27, 2023 | 4.740 | 4.860 | 4.600 | 4.854 | 96,422 | +0.21(+4.51%) |
Nov 24, 2023 | 4.570 | 4.670 | 4.570 | 4.645 | 52,609 | +0.10(+2.31%) |
Nov 22, 2023 | 4.520 | 4.660 | 4.500 | 4.540 | 52,152 | -0.05(-1.09%) |
Nov 21, 2023 | 4.544 | 4.761 | 4.540 | 4.590 | 50,444 | +0.16(+3.61%) |
Nov 20, 2023 | 4.470 | 4.470 | 4.350 | 4.430 | 24,045 | +0.03(+0.68%) |
Nov 17, 2023 | 4.450 | 4.560 | 4.400 | 4.400 | 47,101 | -0.05(-1.12%) |
Nov 16, 2023 | 4.530 | 4.630 | 4.450 | 4.450 | 31,574 | -0.04(-0.82%) |
Nov 15, 2023 | 4.430 | 4.520 | 4.400 | 4.487 | 27,274 | +0.07(+1.52%) |
Nov 14, 2023 | 4.040 | 4.450 | 4.040 | 4.420 | 129,354 | +0.38(+9.41%) |
Nov 13, 2023 | 3.960 | 4.090 | 3.930 | 4.040 | 77,809 | +0.08(+2.13%) |
Nov 10, 2023 | 3.960 | 3.980 | 3.900 | 3.956 | 48,488 | -0.08(-1.90%) |
Nov 09, 2023 | 4.042 | 4.101 | 3.977 | 4.032 | 108,057 | +0.01(+0.31%) |
Nov 08, 2023 | 4.110 | 4.150 | 4.009 | 4.020 | 104,215 | -0.13(-3.13%) |
Nov 07, 2023 | 4.250 | 4.250 | 4.100 | 4.150 | 28,596 | -0.24(-5.49%) |
Nov 06, 2023 | 4.431 | 4.462 | 4.330 | 4.391 | 12,989 | -0.05(-1.04%) |
Nov 03, 2023 | 4.140 | 4.500 | 4.140 | 4.437 | 28,176 | +0.30(+7.17%) |
Nov 02, 2023 | 4.141 | 4.170 | 4.101 | 4.140 | 62,881 | +0.04(+0.94%) |
Nov 01, 2023 | 4.300 | 4.300 | 3.988 | 4.101 | 75,984 | -0.05(-1.17%) |
Oct 31, 2023 | 4.180 | 4.300 | 4.130 | 4.150 | 67,804 | -0.14(-3.26%) |
Oct 30, 2023 | 4.390 | 4.500 | 4.290 | 4.290 | 26,235 | -0.07(-1.64%) |
Oct 27, 2023 | 4.193 | 4.362 | 4.047 | 4.362 | 41,200 | +0.19(+4.53%) |
Oct 26, 2023 | 4.320 | 4.328 | 4.100 | 4.172 | 52,783 | -0.13(-2.97%) |
Oct 25, 2023 | 4.340 | 4.410 | 4.280 | 4.300 | 48,864 | -0.06(-1.33%) |
Oct 24, 2023 | 4.250 | 4.382 | 4.250 | 4.358 | 74,386 | +0.03(+0.62%) |
Oct 23, 2023 | 4.580 | 4.580 | 4.330 | 4.331 | 40,913 | -0.25(-5.44%) |
Oct 20, 2023 | 4.540 | 4.690 | 4.540 | 4.580 | 73,794 | +0.03(+0.70%) |
Oct 19, 2023 | 4.520 | 4.600 | 4.470 | 4.548 | 23,338 | -0.01(-0.26%) |
Oct 18, 2023 | 4.640 | 4.660 | 4.460 | 4.560 | 52,035 | +0.13(+2.93%) |
Oct 17, 2023 | 4.420 | 4.448 | 4.409 | 4.430 | 55,610 | +0.03(+0.69%) |
Oct 16, 2023 | 4.410 | 4.500 | 4.391 | 4.399 | 120,901 | -0.03(-0.69%) |
Oct 13, 2023 | 4.445 | 4.461 | 4.390 | 4.430 | 22,549 | +0.21(+4.97%) |
Oct 12, 2023 | 4.420 | 4.420 | 4.220 | 4.220 | 32,701 | -0.19(-4.31%) |
Oct 11, 2023 | 4.478 | 4.530 | 4.384 | 4.410 | 21,865 | -0.01(-0.23%) |
Oct 10, 2023 | 4.342 | 4.442 | 4.342 | 4.420 | 23,834 | +0.08(+1.84%) |
Oct 09, 2023 | 4.300 | 4.470 | 4.300 | 4.340 | 17,705 | +0.13(+3.09%) |
Oct 06, 2023 | 4.040 | 4.231 | 3.980 | 4.210 | 34,140 | +0.18(+4.58%) |
Oct 05, 2023 | 3.960 | 4.026 | 3.909 | 4.026 | 118,632 | +0.05(+1.15%) |
Oct 04, 2023 | 4.200 | 4.200 | 3.947 | 3.980 | 96,703 | -0.17(-4.14%) |
Oct 03, 2023 | 4.110 | 4.201 | 4.110 | 4.152 | 21,340 | -0.04(-0.91%) |
Oct 02, 2023 | 4.250 | 4.300 | 4.130 | 4.190 | 65,073 | -0.13(-3.03%) |
Sep 29, 2023 | 4.410 | 4.410 | 4.242 | 4.321 | 51,287 | +0.11(+2.50%) |
Sep 28, 2023 | 4.160 | 4.225 | 4.100 | 4.215 | 38,084 | +0.01(+0.32%) |
Sep 27, 2023 | 4.250 | 4.300 | 4.160 | 4.202 | 69,620 | -0.13(-3.00%) |
Sep 26, 2023 | 4.500 | 4.500 | 4.290 | 4.332 | 71,271 | -0.20(-4.37%) |
Sep 25, 2023 | 4.620 | 4.538 | 4.500 | 4.530 | 49,114 | -0.10(-2.16%) |
Sep 22, 2023 | 4.650 | 4.690 | 4.609 | 4.630 | 92,956 | -0.04(-0.86%) |
Sep 21, 2023 | 4.740 | 4.770 | 4.654 | 4.670 | 22,161 | -0.24(-4.89%) |
Sep 20, 2023 | 4.970 | 5.027 | 4.850 | 4.910 | 37,403 | +0.03(+0.51%) |
Sep 19, 2023 | 4.905 | 4.920 | 4.843 | 4.885 | 44,269 | -0.00(-0.10%) |
Sep 18, 2023 | 4.850 | 4.890 | 4.820 | 4.890 | 20,082 | +0.07(+1.45%) |
Sep 15, 2023 | 4.560 | 4.870 | 4.560 | 4.820 | 101,502 | +0.13(+2.77%) |
Sep 14, 2023 | 4.570 | 4.751 | 4.570 | 4.690 | 69,072 | +0.09(+1.96%) |
Sep 13, 2023 | 4.665 | 4.665 | 4.530 | 4.600 | 60,090 | -0.08(-1.71%) |
Sep 12, 2023 | 4.765 | 4.930 | 4.642 | 4.680 | 101,104 | -0.15(-3.11%) |
Sep 11, 2023 | 4.510 | 4.916 | 4.510 | 4.830 | 75,749 | +0.23(+5.00%) |
Sep 08, 2023 | 4.535 | 4.660 | 4.530 | 4.600 | 95,917 | +0.07(+1.55%) |
Sep 07, 2023 | 4.585 | 4.585 | 4.456 | 4.530 | 119,635 | -0.05(-1.09%) |
Sep 06, 2023 | 4.727 | 4.727 | 4.560 | 4.580 | 62,458 | -0.14(-2.97%) |
Sep 05, 2023 | 4.930 | 4.960 | 4.672 | 4.720 | 64,713 | -0.25(-5.03%) |
Sep 01, 2023 | 5.096 | 5.096 | 4.970 | 4.970 | 27,529 | -0.07(-1.29%) |
Aug 31, 2023 | 5.110 | 5.170 | 5.010 | 5.035 | 84,440 | -0.09(-1.85%) |
Aug 30, 2023 | 5.330 | 5.340 | 5.120 | 5.130 | 33,462 | -0.13(-2.47%) |
Aug 29, 2023 | 5.160 | 5.280 | 5.148 | 5.260 | 16,928 | +0.12(+2.33%) |
Aug 28, 2023 | 4.987 | 5.200 | 4.893 | 5.140 | 41,103 | +0.16(+3.13%) |
Aug 25, 2023 | 5.250 | 5.250 | 4.900 | 4.984 | 24,493 | -0.04(-0.88%) |
Aug 24, 2023 | 5.070 | 5.150 | 5.012 | 5.028 | 19,870 | -0.13(-2.53%) |
Aug 23, 2023 | 5.010 | 5.250 | 4.972 | 5.159 | 29,508 | +0.21(+4.21%) |
Aug 22, 2023 | 4.920 | 4.970 | 4.820 | 4.950 | 22,320 | -0.02(-0.34%) |
Aug 21, 2023 | 4.770 | 4.968 | 4.770 | 4.967 | 37,520 | +0.07(+1.47%) |
Aug 18, 2023 | 4.950 | 4.968 | 4.820 | 4.895 | 47,201 | -0.12(-2.30%) |
Aug 17, 2023 | 5.115 | 5.115 | 4.950 | 5.010 | 44,528 | -0.06(-1.18%) |
Aug 16, 2023 | 5.100 | 5.303 | 5.050 | 5.070 | 38,773 | -0.11(-2.09%) |
Aug 15, 2023 | 5.570 | 5.570 | 5.178 | 5.178 | 23,506 | -0.14(-2.67%) |
Aug 14, 2023 | 5.500 | 5.500 | 5.280 | 5.320 | 46,540 | -0.26(-4.66%) |
Aug 11, 2023 | 5.280 | 5.580 | 5.170 | 5.580 | 32,042 | +0.37(+7.10%) |
Aug 10, 2023 | 5.560 | 5.560 | 5.180 | 5.210 | 105,518 | -0.36(-6.49%) |
Aug 09, 2023 | 5.711 | 5.750 | 5.560 | 5.571 | 50,927 | -0.15(-2.60%) |
Aug 08, 2023 | 5.970 | 5.970 | 5.720 | 5.720 | 24,491 | -0.23(-3.87%) |
Aug 07, 2023 | 6.000 | 6.050 | 5.950 | 5.950 | 12,576 | -0.05(-0.83%) |
Aug 04, 2023 | 6.140 | 6.150 | 5.990 | 6.000 | 11,993 | -0.04(-0.66%) |
Aug 03, 2023 | 6.100 | 6.100 | 5.975 | 6.040 | 66,202 | -0.04(-0.66%) |
Aug 02, 2023 | 6.560 | 6.560 | 5.990 | 6.080 | 67,523 | -0.13(-2.09%) |
Aug 01, 2023 | 6.330 | 6.330 | 6.199 | 6.210 | 20,474 | -0.27(-4.17%) |
Jul 31, 2023 | 6.340 | 6.569 | 6.340 | 6.480 | 20,535 | +0.04(+0.65%) |
Jul 28, 2023 | 6.455 | 6.540 | 6.404 | 6.438 | 14,026 | +0.02(+0.31%) |
Jul 27, 2023 | 6.440 | 6.470 | 6.418 | 6.418 | 48,734 | -0.05(-0.78%) |
Jul 26, 2023 | 6.510 | 6.650 | 6.420 | 6.468 | 21,653 | -0.05(-0.79%) |
Jul 25, 2023 | 6.500 | 6.548 | 6.460 | 6.520 | 13,586 | -0.01(-0.08%) |
Jul 24, 2023 | 6.626 | 6.640 | 6.525 | 6.525 | 31,986 | -0.08(-1.29%) |
Jul 21, 2023 | 6.620 | 6.720 | 6.610 | 6.610 | 10,251 | -0.05(-0.79%) |
Jul 20, 2023 | 6.811 | 6.830 | 6.663 | 6.663 | 13,180 | -0.27(-3.83%) |
Jul 19, 2023 | 6.850 | 7.020 | 6.780 | 6.928 | 19,002 | +0.08(+1.14%) |
Jul 18, 2023 | 6.630 | 7.024 | 6.630 | 6.850 | 20,363 | +0.02(+0.29%) |
Jul 17, 2023 | 6.730 | 7.170 | 6.730 | 6.830 | 13,896 | -0.04(-0.58%) |
Jul 14, 2023 | 7.110 | 7.130 | 6.860 | 6.870 | 38,223 | -0.23(-3.24%) |
Jul 13, 2023 | 6.848 | 7.140 | 6.848 | 7.100 | 28,968 | +0.27(+3.91%) |
Jul 12, 2023 | 6.660 | 6.851 | 6.630 | 6.833 | 62,698 | +0.37(+5.77%) |
Jul 11, 2023 | 6.360 | 6.570 | 6.300 | 6.460 | 22,716 | +0.12(+1.89%) |
Jul 10, 2023 | 6.130 | 6.360 | 6.120 | 6.340 | 13,926 | +0.15(+2.42%) |
Jul 07, 2023 | 6.117 | 6.250 | 6.110 | 6.190 | 10,292 | +0.20(+3.34%) |
Jul 06, 2023 | 6.150 | 6.155 | 5.942 | 5.990 | 23,069 | -0.20(-3.23%) |
Jul 05, 2023 | 5.910 | 6.250 | 5.910 | 6.190 | 14,057 | +0.30(+5.09%) |
Jul 03, 2023 | 5.710 | 5.950 | 5.710 | 5.890 | 12,918 | +0.06(+1.03%) |
Jun 30, 2023 | 5.679 | 5.855 | 5.675 | 5.830 | 23,132 | +0.22(+3.88%) |
Jun 29, 2023 | 5.520 | 5.654 | 5.520 | 5.612 | 43,167 | +0.03(+0.45%) |
Jun 28, 2023 | 5.690 | 5.841 | 5.550 | 5.587 | 67,513 | -0.16(-2.83%) |
Jun 27, 2023 | 5.660 | 5.880 | 5.660 | 5.750 | 27,948 | -0.11(-1.88%) |
Jun 26, 2023 | 5.800 | 5.892 | 5.760 | 5.860 | 22,519 | +0.06(+1.03%) |
Jun 23, 2023 | 5.750 | 5.820 | 5.699 | 5.800 | 24,491 | +0.08(+1.40%) |
Jun 22, 2023 | 5.800 | 5.820 | 5.680 | 5.720 | 49,299 | -0.13(-2.22%) |
Jun 21, 2023 | 5.880 | 5.916 | 5.844 | 5.850 | 42,056 | -0.09(-1.52%) |
Jun 20, 2023 | 6.080 | 6.200 | 5.880 | 5.940 | 28,676 | -0.20(-3.30%) |
Jun 16, 2023 | 6.180 | 6.320 | 6.050 | 6.143 | 28,245 | -0.03(-0.53%) |
Jun 15, 2023 | 6.200 | 6.242 | 6.020 | 6.175 | 47,688 | +0.08(+1.23%) |
Jun 14, 2023 | 6.320 | 6.390 | 6.072 | 6.100 | 8,643 | -0.17(-2.73%) |
Jun 13, 2023 | 6.490 | 6.588 | 6.250 | 6.271 | 38,384 | -0.05(-0.78%) |
Jun 12, 2023 | 6.400 | 6.400 | 6.090 | 6.320 | 29,839 | +0.23(+3.78%) |
Jun 09, 2023 | 6.250 | 6.340 | 6.090 | 6.090 | 25,649 | -0.23(-3.56%) |
Jun 08, 2023 | 6.340 | 6.340 | 6.250 | 6.315 | 22,812 | +0.11(+1.69%) |
Jun 07, 2023 | 6.300 | 6.330 | 6.110 | 6.210 | 39,153 | -0.09(-1.43%) |
Jun 06, 2023 | 6.336 | 6.336 | 6.240 | 6.300 | 22,473 | -0.02(-0.32%) |
Jun 05, 2023 | 6.420 | 6.420 | 6.240 | 6.320 | 77,423 | -0.10(-1.53%) |
Jun 02, 2023 | 7.060 | 7.060 | 6.380 | 6.418 | 72,306 | -0.26(-3.92%) |