Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 5.400 | 5.410 | 5.310 | 5.370 | 50,079 | -0.04(-0.74%) |
May 21, 2024 | 5.349 | 5.490 | 5.349 | 5.410 | 26,959 | +0.06(+1.12%) |
May 20, 2024 | 5.310 | 5.400 | 5.310 | 5.350 | 21,046 | -0.01(-0.19%) |
May 17, 2024 | 5.390 | 5.485 | 5.310 | 5.360 | 17,928 | -0.08(-1.47%) |
May 16, 2024 | 5.390 | 5.580 | 5.320 | 5.440 | 79,783 | +0.07(+1.30%) |
May 15, 2024 | 5.340 | 5.391 | 5.300 | 5.370 | 14,196 | +0.04(+0.75%) |
May 14, 2024 | 5.300 | 5.350 | 5.220 | 5.330 | 40,539 | +0.10(+1.91%) |
May 13, 2024 | 5.260 | 5.350 | 5.200 | 5.230 | 49,343 | -0.03(-0.57%) |
May 10, 2024 | 5.410 | 5.410 | 5.250 | 5.260 | 6,562 | -0.10(-1.87%) |
May 09, 2024 | 5.310 | 5.390 | 5.267 | 5.360 | 43,599 | +0.02(+0.37%) |
May 08, 2024 | 5.390 | 5.460 | 5.260 | 5.340 | 40,466 | -0.01(-0.19%) |
May 07, 2024 | 5.495 | 5.575 | 5.350 | 5.350 | 55,967 | -0.12(-2.19%) |
May 06, 2024 | 5.420 | 5.550 | 5.414 | 5.470 | 63,318 | +0.03(+0.55%) |
May 03, 2024 | 5.370 | 5.440 | 5.350 | 5.440 | 12,854 | +0.04(+0.74%) |
May 02, 2024 | 5.300 | 5.400 | 5.250 | 5.400 | 33,516 | +0.06(+1.12%) |
May 01, 2024 | 5.360 | 5.400 | 5.250 | 5.340 | 18,216 | -0.08(-1.48%) |
Apr 30, 2024 | 5.490 | 5.490 | 5.400 | 5.420 | 17,903 | -0.08(-1.45%) |
Apr 29, 2024 | 5.390 | 5.540 | 5.330 | 5.500 | 14,239 | +0.07(+1.29%) |
Apr 26, 2024 | 5.490 | 5.490 | 5.360 | 5.430 | 8,815 | -0.02(-0.37%) |
Apr 25, 2024 | 5.325 | 5.450 | 5.325 | 5.450 | 15,824 | +0.06(+1.11%) |
Apr 24, 2024 | 5.470 | 5.470 | 5.303 | 5.390 | 13,887 | -0.01(-0.19%) |
Apr 23, 2024 | 5.290 | 5.490 | 5.230 | 5.400 | 25,591 | +0.16(+3.05%) |
Apr 22, 2024 | 5.220 | 5.370 | 5.220 | 5.240 | 33,506 | -0.06(-1.13%) |
Apr 19, 2024 | 5.210 | 5.400 | 5.210 | 5.300 | 31,765 | +0.05(+0.95%) |
Apr 18, 2024 | 5.290 | 5.339 | 5.200 | 5.250 | 22,608 | -0.02(-0.38%) |
Apr 17, 2024 | 5.450 | 5.495 | 5.250 | 5.270 | 14,229 | -0.13(-2.41%) |
Apr 16, 2024 | 5.310 | 5.540 | 5.250 | 5.400 | 33,398 | +0.09(+1.69%) |
Apr 15, 2024 | 5.350 | 5.550 | 5.310 | 5.310 | 43,382 | -0.09(-1.67%) |
Apr 12, 2024 | 5.450 | 5.572 | 5.360 | 5.400 | 26,461 | -0.05(-0.92%) |
Apr 11, 2024 | 5.590 | 5.590 | 5.370 | 5.450 | 18,597 | -0.10(-1.80%) |
Apr 10, 2024 | 5.650 | 5.650 | 5.440 | 5.550 | 27,161 | -0.10(-1.77%) |
Apr 09, 2024 | 5.390 | 5.690 | 5.350 | 5.650 | 62,345 | +0.11(+1.99%) |
Apr 08, 2024 | 5.580 | 5.600 | 5.520 | 5.540 | 18,623 | +0.00(+0.00%) |
Apr 05, 2024 | 5.591 | 5.591 | 5.470 | 5.540 | 14,143 | -0.06(-1.07%) |
Apr 04, 2024 | 5.480 | 5.647 | 5.420 | 5.600 | 58,493 | +0.14(+2.56%) |
Apr 03, 2024 | 5.500 | 5.510 | 5.429 | 5.460 | 15,664 | -0.05(-0.91%) |
Apr 02, 2024 | 5.460 | 5.550 | 5.370 | 5.510 | 35,329 | +0.02(+0.36%) |
Apr 01, 2024 | 5.450 | 5.550 | 5.410 | 5.490 | 49,355 | -0.00(-0.09%) |
Mar 28, 2024 | 5.250 | 5.510 | 5.140 | 5.495 | 31,687 | +0.21(+4.07%) |
Mar 27, 2024 | 5.300 | 5.349 | 5.220 | 5.280 | 42,002 | +0.02(+0.38%) |
Mar 26, 2024 | 5.250 | 5.370 | 5.180 | 5.260 | 60,490 | +0.01(+0.29%) |
Mar 25, 2024 | 5.100 | 5.250 | 5.020 | 5.245 | 40,809 | +0.01(+0.29%) |
Mar 22, 2024 | 5.250 | 5.250 | 5.152 | 5.230 | 24,477 | -0.02(-0.38%) |
Mar 21, 2024 | 5.010 | 5.250 | 5.000 | 5.250 | 64,444 | +0.21(+4.17%) |
Mar 20, 2024 | 5.000 | 5.040 | 4.990 | 5.040 | 29,424 | +0.03(+0.60%) |
Mar 19, 2024 | 4.920 | 5.030 | 4.920 | 5.010 | 66,894 | +0.06(+1.21%) |
Mar 18, 2024 | 4.970 | 4.990 | 4.918 | 4.950 | 44,475 | +0.00(+0.00%) |
Mar 15, 2024 | 4.930 | 5.000 | 4.930 | 4.950 | 55,666 | -0.02(-0.40%) |
Mar 14, 2024 | 4.920 | 4.970 | 4.920 | 4.970 | 36,684 | +0.09(+1.90%) |
Mar 13, 2024 | 4.868 | 4.966 | 4.868 | 4.878 | 71,192 | -0.01(-0.20%) |
Mar 12, 2024 | 4.956 | 4.956 | 4.854 | 4.887 | 13,016 | -0.02(-0.40%) |
Mar 11, 2024 | 4.937 | 4.959 | 4.838 | 4.907 | 77,543 | -0.02(-0.40%) |
Mar 08, 2024 | 4.986 | 4.986 | 4.878 | 4.927 | 60,728 | +0.00(+0.00%) |
Mar 07, 2024 | 4.927 | 4.956 | 4.858 | 4.927 | 35,594 | +0.00(+0.00%) |
Mar 06, 2024 | 4.966 | 4.986 | 4.907 | 4.927 | 40,967 | -0.01(-0.20%) |
Mar 05, 2024 | 4.956 | 4.986 | 4.917 | 4.937 | 45,245 | -0.03(-0.60%) |
Mar 04, 2024 | 4.937 | 4.986 | 4.892 | 4.966 | 33,957 | +0.03(+0.60%) |
Mar 01, 2024 | 4.966 | 4.996 | 4.897 | 4.937 | 47,601 | -0.03(-0.60%) |
Feb 29, 2024 | 4.956 | 4.996 | 4.917 | 4.966 | 59,864 | +0.03(+0.60%) |
Feb 28, 2024 | 4.996 | 4.996 | 4.922 | 4.937 | 44,255 | -0.08(-1.57%) |
Feb 27, 2024 | 4.976 | 5.055 | 4.937 | 5.016 | 26,954 | -0.01(-0.20%) |
Feb 26, 2024 | 5.026 | 5.035 | 4.907 | 5.026 | 25,618 | -0.01(-0.20%) |
Feb 23, 2024 | 4.927 | 5.035 | 4.917 | 5.035 | 24,056 | +0.05(+0.99%) |
Feb 22, 2024 | 4.956 | 4.987 | 4.937 | 4.986 | 27,277 | +0.00(+0.00%) |
Feb 21, 2024 | 4.887 | 5.006 | 4.887 | 4.986 | 42,732 | +0.13(+2.64%) |
Feb 20, 2024 | 4.887 | 4.986 | 4.838 | 4.858 | 51,476 | -0.14(-2.86%) |
Feb 16, 2024 | 4.927 | 5.026 | 4.927 | 5.001 | 40,810 | +0.05(+1.10%) |
Feb 15, 2024 | 4.917 | 4.956 | 4.887 | 4.947 | 44,246 | +0.00(+0.00%) |
Feb 14, 2024 | 4.897 | 5.006 | 4.897 | 4.947 | 19,571 | +0.05(+1.01%) |
Feb 13, 2024 | 5.026 | 5.026 | 4.897 | 4.897 | 18,418 | -0.04(-0.80%) |
Feb 12, 2024 | 4.868 | 5.035 | 4.868 | 4.937 | 32,464 | +0.05(+1.01%) |
Feb 09, 2024 | 4.838 | 4.897 | 4.799 | 4.887 | 36,836 | +0.05(+1.02%) |
Feb 08, 2024 | 4.789 | 4.867 | 4.789 | 4.838 | 18,718 | +0.04(+0.82%) |
Feb 07, 2024 | 4.838 | 4.848 | 4.739 | 4.799 | 49,700 | -0.04(-0.82%) |
Feb 06, 2024 | 4.700 | 4.907 | 4.700 | 4.838 | 33,571 | +0.11(+2.30%) |
Feb 05, 2024 | 4.789 | 4.810 | 4.690 | 4.729 | 41,065 | -0.05(-1.03%) |
Feb 02, 2024 | 4.887 | 4.966 | 4.779 | 4.779 | 56,085 | -0.06(-1.22%) |
Feb 01, 2024 | 5.105 | 5.134 | 4.838 | 4.838 | 295,549 | -0.21(-4.11%) |
Jan 31, 2024 | 4.917 | 5.184 | 4.892 | 5.045 | 207,594 | +0.13(+2.61%) |
Jan 30, 2024 | 4.739 | 4.917 | 4.729 | 4.917 | 553,472 | +0.14(+2.89%) |
Jan 29, 2024 | 4.739 | 4.828 | 4.641 | 4.779 | 77,833 | -0.02(-0.41%) |
Jan 26, 2024 | 4.799 | 4.838 | 4.759 | 4.799 | 19,162 | -0.03(-0.61%) |
Jan 25, 2024 | 4.739 | 4.828 | 4.739 | 4.828 | 23,528 | +0.08(+1.66%) |
Jan 24, 2024 | 4.739 | 4.828 | 4.739 | 4.749 | 21,228 | +0.07(+1.48%) |
Jan 23, 2024 | 4.650 | 4.739 | 4.650 | 4.680 | 42,615 | +0.03(+0.64%) |
Jan 22, 2024 | 4.710 | 4.729 | 4.650 | 4.650 | 50,154 | -0.06(-1.26%) |
Jan 19, 2024 | 4.690 | 4.759 | 4.690 | 4.710 | 39,695 | +0.01(+0.21%) |
Jan 18, 2024 | 4.729 | 4.759 | 4.680 | 4.700 | 84,283 | -0.03(-0.63%) |
Jan 17, 2024 | 4.710 | 4.779 | 4.690 | 4.729 | 42,236 | -0.04(-0.83%) |
Jan 16, 2024 | 4.848 | 4.838 | 4.754 | 4.769 | 32,320 | -0.03(-0.62%) |
Jan 12, 2024 | 4.720 | 4.847 | 4.720 | 4.799 | 42,034 | +0.08(+1.67%) |
Jan 11, 2024 | 4.710 | 4.779 | 4.710 | 4.720 | 52,644 | +0.02(+0.42%) |
Jan 10, 2024 | 4.917 | 4.976 | 4.660 | 4.700 | 160,487 | -0.21(-4.23%) |
Jan 09, 2024 | 4.878 | 4.966 | 4.878 | 4.907 | 32,226 | +0.03(+0.71%) |
Jan 08, 2024 | 4.848 | 4.976 | 4.798 | 4.873 | 67,817 | +0.02(+0.51%) |
Jan 05, 2024 | 4.957 | 4.989 | 4.848 | 4.848 | 56,238 | -0.08(-1.60%) |
Jan 04, 2024 | 4.996 | 5.011 | 4.907 | 4.927 | 30,467 | -0.10(-1.96%) |
Jan 03, 2024 | 5.055 | 5.096 | 4.957 | 5.026 | 59,836 | -0.04(-0.78%) |
Jan 02, 2024 | 4.996 | 5.114 | 4.996 | 5.065 | 44,580 | +0.05(+0.98%) |
Dec 29, 2023 | 5.016 | 5.035 | 4.966 | 5.016 | 41,169 | +0.07(+1.40%) |
Dec 28, 2023 | 4.976 | 5.095 | 4.910 | 4.947 | 119,737 | -0.01(-0.20%) |
Dec 27, 2023 | 4.976 | 5.114 | 4.947 | 4.956 | 131,974 | +0.01(+0.20%) |
Dec 26, 2023 | 4.966 | 4.976 | 4.933 | 4.947 | 85,681 | -0.03(-0.60%) |
Dec 22, 2023 | 5.035 | 5.134 | 4.868 | 4.976 | 167,599 | -0.09(-1.75%) |
Dec 21, 2023 | 5.124 | 5.129 | 5.045 | 5.065 | 54,825 | -0.04(-0.77%) |
Dec 20, 2023 | 5.124 | 5.193 | 4.996 | 5.105 | 122,597 | +0.01(+0.19%) |
Dec 19, 2023 | 5.006 | 5.203 | 5.006 | 5.095 | 53,061 | +0.06(+1.18%) |
Dec 18, 2023 | 4.848 | 5.045 | 4.830 | 5.035 | 60,773 | +0.17(+3.45%) |
Dec 15, 2023 | 4.937 | 4.937 | 4.799 | 4.868 | 104,782 | -0.05(-1.00%) |
Dec 14, 2023 | 4.986 | 5.075 | 4.868 | 4.917 | 69,903 | -0.01(-0.15%) |
Dec 13, 2023 | 4.924 | 4.992 | 4.895 | 4.924 | 33,825 | -0.02(-0.39%) |
Dec 12, 2023 | 4.973 | 5.084 | 4.905 | 4.944 | 66,015 | -0.03(-0.59%) |
Dec 11, 2023 | 5.129 | 5.129 | 4.924 | 4.973 | 64,606 | -0.02(-0.39%) |
Dec 08, 2023 | 4.983 | 5.100 | 4.983 | 4.993 | 58,248 | -0.03(-0.58%) |
Dec 07, 2023 | 5.139 | 5.149 | 5.022 | 5.022 | 38,382 | -0.12(-2.28%) |
Dec 06, 2023 | 5.158 | 5.227 | 5.105 | 5.139 | 32,740 | -0.03(-0.57%) |
Dec 05, 2023 | 5.217 | 5.266 | 5.139 | 5.168 | 53,012 | -0.10(-1.85%) |
Dec 04, 2023 | 5.217 | 5.266 | 5.119 | 5.266 | 36,466 | +0.05(+0.93%) |
Dec 01, 2023 | 5.227 | 5.246 | 5.154 | 5.217 | 60,744 | +0.02(+0.38%) |
Nov 30, 2023 | 5.080 | 5.207 | 5.080 | 5.197 | 36,032 | +0.08(+1.52%) |
Nov 29, 2023 | 5.119 | 5.168 | 5.075 | 5.119 | 28,761 | +0.06(+1.16%) |
Nov 28, 2023 | 5.256 | 5.256 | 5.051 | 5.061 | 48,375 | -0.15(-2.81%) |
Nov 27, 2023 | 5.227 | 5.295 | 5.132 | 5.207 | 38,183 | -0.02(-0.37%) |
Nov 24, 2023 | 5.227 | 5.383 | 5.217 | 5.227 | 9,217 | -0.01(-0.19%) |
Nov 22, 2023 | 5.227 | 5.314 | 5.100 | 5.236 | 18,201 | +0.05(+0.94%) |
Nov 21, 2023 | 5.285 | 5.373 | 5.168 | 5.188 | 35,421 | -0.08(-1.48%) |
Nov 20, 2023 | 5.422 | 5.509 | 5.266 | 5.266 | 40,299 | -0.19(-3.40%) |
Nov 17, 2023 | 5.256 | 5.461 | 5.256 | 5.451 | 32,427 | +0.17(+3.14%) |
Nov 16, 2023 | 5.314 | 5.363 | 5.217 | 5.285 | 50,207 | -0.03(-0.55%) |
Nov 15, 2023 | 5.363 | 5.470 | 5.314 | 5.314 | 40,184 | -0.10(-1.80%) |
Nov 14, 2023 | 5.441 | 5.529 | 5.371 | 5.412 | 35,436 | -0.02(-0.36%) |
Nov 13, 2023 | 5.490 | 5.548 | 5.308 | 5.431 | 35,020 | +0.12(+2.20%) |
Nov 10, 2023 | 5.363 | 5.490 | 5.227 | 5.314 | 67,895 | -0.28(-5.05%) |
Nov 09, 2023 | 5.422 | 5.607 | 5.363 | 5.597 | 41,786 | +0.16(+2.87%) |
Nov 08, 2023 | 5.470 | 5.500 | 5.412 | 5.441 | 32,849 | -0.03(-0.53%) |
Nov 07, 2023 | 5.587 | 5.636 | 5.470 | 5.470 | 43,245 | -0.17(-2.94%) |
Nov 06, 2023 | 5.607 | 5.705 | 5.539 | 5.636 | 71,506 | +0.03(+0.52%) |
Nov 03, 2023 | 5.675 | 5.685 | 5.475 | 5.607 | 27,309 | -0.05(-0.86%) |
Nov 02, 2023 | 5.558 | 5.656 | 5.465 | 5.656 | 20,247 | +0.03(+0.52%) |
Nov 01, 2023 | 5.626 | 5.646 | 5.393 | 5.626 | 49,359 | +0.06(+1.05%) |
Oct 31, 2023 | 5.373 | 5.568 | 5.322 | 5.568 | 28,397 | +0.16(+2.88%) |
Oct 30, 2023 | 5.314 | 5.412 | 5.217 | 5.412 | 57,907 | +0.07(+1.28%) |
Oct 27, 2023 | 5.451 | 5.451 | 5.295 | 5.344 | 34,910 | -0.05(-0.90%) |
Oct 26, 2023 | 5.217 | 5.441 | 5.217 | 5.392 | 37,148 | +0.17(+3.17%) |
Oct 25, 2023 | 5.266 | 5.296 | 5.168 | 5.227 | 39,877 | -0.03(-0.56%) |
Oct 24, 2023 | 5.256 | 5.353 | 5.200 | 5.256 | 26,453 | +0.00(+0.00%) |
Oct 23, 2023 | 5.197 | 5.324 | 5.197 | 5.256 | 29,435 | -0.11(-2.00%) |
Oct 20, 2023 | 5.412 | 5.422 | 5.178 | 5.363 | 11,256 | -0.07(-1.26%) |
Oct 19, 2023 | 5.275 | 5.480 | 5.266 | 5.431 | 60,729 | +0.14(+2.58%) |
Oct 18, 2023 | 5.334 | 5.399 | 5.263 | 5.295 | 31,532 | +0.02(+0.37%) |
Oct 17, 2023 | 5.266 | 5.363 | 5.266 | 5.275 | 44,056 | +0.00(+0.00%) |
Oct 16, 2023 | 5.149 | 5.353 | 5.129 | 5.275 | 52,177 | +0.11(+2.08%) |
Oct 13, 2023 | 5.158 | 5.236 | 5.139 | 5.168 | 22,964 | +0.03(+0.57%) |
Oct 12, 2023 | 5.119 | 5.166 | 5.022 | 5.139 | 18,559 | +0.01(+0.19%) |
Oct 11, 2023 | 5.188 | 5.275 | 5.080 | 5.129 | 41,359 | -0.09(-1.68%) |
Oct 10, 2023 | 5.305 | 5.305 | 5.158 | 5.217 | 35,610 | -0.08(-1.47%) |
Oct 09, 2023 | 5.217 | 5.324 | 5.217 | 5.295 | 54,924 | +0.10(+1.88%) |
Oct 06, 2023 | 5.100 | 5.256 | 5.032 | 5.197 | 62,254 | +0.15(+2.90%) |
Oct 05, 2023 | 4.993 | 5.147 | 4.924 | 5.051 | 50,702 | +0.04(+0.78%) |
Oct 04, 2023 | 5.022 | 5.116 | 4.944 | 5.012 | 55,607 | +0.01(+0.19%) |
Oct 03, 2023 | 5.061 | 5.256 | 4.963 | 5.002 | 72,888 | -0.05(-0.97%) |
Oct 02, 2023 | 5.041 | 5.110 | 5.012 | 5.051 | 51,088 | -0.10(-1.89%) |
Sep 29, 2023 | 5.168 | 5.353 | 5.100 | 5.149 | 21,233 | +0.02(+0.38%) |
Sep 28, 2023 | 5.188 | 5.275 | 5.110 | 5.129 | 34,189 | -0.06(-1.13%) |
Sep 27, 2023 | 5.139 | 5.334 | 5.124 | 5.188 | 28,419 | +0.07(+1.33%) |
Sep 26, 2023 | 5.051 | 5.153 | 5.051 | 5.119 | 36,804 | +0.00(+0.00%) |
Sep 25, 2023 | 5.032 | 5.166 | 5.115 | 5.119 | 30,284 | +0.00(+0.00%) |
Sep 22, 2023 | 5.032 | 5.149 | 5.032 | 5.119 | 60,163 | +0.09(+1.74%) |
Sep 21, 2023 | 5.041 | 5.207 | 5.032 | 5.032 | 36,031 | -0.07(-1.34%) |
Sep 20, 2023 | 5.051 | 5.132 | 4.993 | 5.100 | 38,684 | +0.07(+1.36%) |
Sep 19, 2023 | 5.051 | 5.188 | 5.023 | 5.032 | 61,357 | -0.06(-1.15%) |
Sep 18, 2023 | 5.188 | 5.285 | 5.071 | 5.090 | 70,705 | -0.07(-1.32%) |
Sep 15, 2023 | 5.149 | 5.234 | 5.051 | 5.158 | 144,775 | -0.02(-0.38%) |
Sep 14, 2023 | 5.217 | 5.228 | 5.158 | 5.178 | 32,492 | +0.04(+0.81%) |
Sep 13, 2023 | 5.204 | 5.281 | 5.088 | 5.136 | 90,548 | -0.07(-1.30%) |
Sep 12, 2023 | 5.242 | 5.339 | 5.204 | 5.204 | 68,934 | -0.03(-0.64%) |
Sep 11, 2023 | 5.310 | 5.364 | 5.185 | 5.238 | 56,225 | -0.03(-0.64%) |
Sep 08, 2023 | 5.252 | 5.281 | 5.214 | 5.271 | 30,478 | +0.07(+1.30%) |
Sep 07, 2023 | 5.185 | 5.291 | 5.185 | 5.204 | 24,950 | +0.01(+0.19%) |
Sep 06, 2023 | 5.281 | 5.310 | 5.185 | 5.194 | 32,141 | -0.13(-2.53%) |
Sep 05, 2023 | 5.310 | 5.387 | 5.300 | 5.329 | 48,524 | +0.05(+0.91%) |
Sep 01, 2023 | 5.185 | 5.426 | 5.165 | 5.281 | 58,966 | +0.08(+1.48%) |
Aug 31, 2023 | 5.088 | 5.223 | 5.069 | 5.204 | 35,181 | +0.13(+2.66%) |
Aug 30, 2023 | 5.117 | 5.242 | 5.069 | 5.069 | 35,455 | -0.08(-1.50%) |
Aug 29, 2023 | 5.069 | 5.204 | 5.059 | 5.146 | 35,729 | +0.09(+1.71%) |
Aug 28, 2023 | 5.175 | 5.185 | 5.030 | 5.059 | 19,710 | -0.04(-0.76%) |
Aug 25, 2023 | 5.165 | 5.185 | 4.992 | 5.098 | 61,475 | -0.05(-0.94%) |
Aug 24, 2023 | 5.098 | 5.185 | 5.011 | 5.146 | 76,885 | +0.05(+0.95%) |
Aug 23, 2023 | 5.127 | 5.136 | 4.982 | 5.098 | 52,642 | -0.01(-0.19%) |
Aug 22, 2023 | 5.310 | 5.310 | 5.069 | 5.108 | 62,894 | -0.20(-3.81%) |
Aug 21, 2023 | 5.377 | 5.439 | 5.194 | 5.310 | 80,932 | +0.01(+0.18%) |
Aug 18, 2023 | 5.127 | 5.343 | 5.083 | 5.300 | 121,538 | +0.22(+4.36%) |
Aug 17, 2023 | 5.117 | 5.197 | 5.018 | 5.079 | 52,576 | -0.03(-0.57%) |
Aug 16, 2023 | 5.156 | 5.377 | 5.069 | 5.108 | 174,225 | -0.05(-0.93%) |
Aug 15, 2023 | 5.252 | 5.303 | 5.069 | 5.156 | 149,704 | -0.15(-2.90%) |
Aug 14, 2023 | 5.589 | 5.589 | 5.300 | 5.310 | 171,233 | -0.29(-5.16%) |
Aug 11, 2023 | 6.023 | 6.023 | 5.397 | 5.599 | 366,277 | -0.44(-7.34%) |
Aug 10, 2023 | 6.013 | 6.094 | 5.985 | 6.042 | 44,332 | +0.04(+0.64%) |
Aug 09, 2023 | 6.004 | 6.119 | 5.917 | 6.004 | 167,529 | +0.05(+0.81%) |
Aug 08, 2023 | 5.917 | 5.956 | 5.869 | 5.956 | 66,727 | -0.01(-0.16%) |
Aug 07, 2023 | 5.917 | 5.975 | 5.917 | 5.965 | 60,283 | +0.06(+0.98%) |
Aug 04, 2023 | 5.821 | 5.965 | 5.792 | 5.907 | 64,483 | +0.13(+2.17%) |
Aug 03, 2023 | 5.724 | 5.888 | 5.724 | 5.782 | 175,759 | +0.02(+0.33%) |
Aug 02, 2023 | 5.879 | 6.004 | 5.695 | 5.763 | 81,340 | -0.08(-1.32%) |
Aug 01, 2023 | 5.753 | 5.879 | 5.753 | 5.840 | 88,888 | +0.02(+0.33%) |
Jul 31, 2023 | 5.695 | 5.821 | 5.686 | 5.821 | 118,844 | +0.16(+2.90%) |
Jul 28, 2023 | 5.570 | 5.734 | 5.529 | 5.657 | 20,774 | +0.08(+1.38%) |
Jul 27, 2023 | 5.763 | 5.763 | 5.541 | 5.580 | 78,398 | -0.09(-1.53%) |
Jul 26, 2023 | 5.618 | 5.734 | 5.575 | 5.667 | 31,976 | +0.06(+1.03%) |
Jul 25, 2023 | 5.676 | 5.753 | 5.609 | 5.609 | 29,820 | -0.07(-1.19%) |
Jul 24, 2023 | 5.676 | 5.753 | 5.638 | 5.676 | 55,592 | -0.03(-0.51%) |
Jul 21, 2023 | 5.657 | 5.792 | 5.648 | 5.705 | 45,455 | +0.03(+0.51%) |
Jul 20, 2023 | 5.821 | 5.830 | 5.633 | 5.676 | 63,345 | -0.11(-1.83%) |
Jul 19, 2023 | 5.763 | 5.817 | 5.686 | 5.782 | 85,508 | +0.04(+0.67%) |
Jul 18, 2023 | 5.455 | 5.744 | 5.406 | 5.744 | 74,278 | +0.34(+6.24%) |
Jul 17, 2023 | 5.541 | 5.613 | 5.406 | 5.406 | 89,735 | -0.08(-1.41%) |
Jul 14, 2023 | 5.888 | 5.888 | 5.406 | 5.483 | 212,645 | -0.36(-6.11%) |
Jul 13, 2023 | 5.724 | 5.840 | 5.663 | 5.840 | 209,898 | +0.19(+3.41%) |
Jul 12, 2023 | 5.618 | 5.724 | 5.517 | 5.647 | 312,562 | +0.20(+3.72%) |
Jul 11, 2023 | 5.406 | 5.512 | 5.339 | 5.445 | 219,404 | +0.17(+3.29%) |
Jul 10, 2023 | 5.214 | 5.300 | 5.185 | 5.271 | 39,115 | +0.05(+0.92%) |
Jul 07, 2023 | 5.146 | 5.300 | 5.132 | 5.223 | 53,758 | +0.13(+2.46%) |
Jul 06, 2023 | 5.204 | 5.214 | 4.818 | 5.098 | 1,013,224 | -0.05(-0.94%) |
Jul 05, 2023 | 5.233 | 5.291 | 4.934 | 5.146 | 171,336 | -0.05(-0.93%) |
Jul 03, 2023 | 5.214 | 5.233 | 5.088 | 5.194 | 59,144 | +0.05(+0.94%) |
Jun 30, 2023 | 5.156 | 5.185 | 5.079 | 5.146 | 42,441 | +0.02(+0.38%) |
Jun 29, 2023 | 5.127 | 5.185 | 5.030 | 5.127 | 45,483 | -0.01(-0.19%) |
Jun 28, 2023 | 5.165 | 5.252 | 5.108 | 5.136 | 78,364 | +0.02(+0.38%) |
Jun 27, 2023 | 5.021 | 5.165 | 5.002 | 5.117 | 87,854 | +0.03(+0.57%) |
Jun 26, 2023 | 4.944 | 5.098 | 4.944 | 5.088 | 64,803 | +0.15(+3.12%) |
Jun 23, 2023 | 4.992 | 4.992 | 4.876 | 4.934 | 80,395 | -0.07(-1.35%) |
Jun 22, 2023 | 5.021 | 5.074 | 4.963 | 5.002 | 47,765 | -0.01(-0.19%) |
Jun 21, 2023 | 5.021 | 5.108 | 4.964 | 5.011 | 81,427 | -0.02(-0.38%) |
Jun 20, 2023 | 5.098 | 5.156 | 4.982 | 5.030 | 171,649 | +0.00(+0.00%) |
Jun 16, 2023 | 4.963 | 5.030 | 4.896 | 5.030 | 97,081 | +0.09(+1.75%) |