Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 5.110 | 5.110 | 5.110 | 5.110 | 359 | -0.03(-0.58%) |
May 30, 2024 | 5.050 | 5.140 | 5.050 | 5.140 | 812 | -0.25(-4.68%) |
May 29, 2024 | 5.140 | 5.392 | 5.140 | 5.392 | 1,646 | -0.03(-0.51%) |
May 28, 2024 | 5.350 | 5.420 | 5.350 | 5.420 | 904 | +0.00(+0.00%) |
May 24, 2024 | 5.420 | 5.420 | 5.420 | 5.420 | 718 | -0.10(-1.75%) |
May 23, 2024 | 5.510 | 5.516 | 5.510 | 5.516 | 865 | -0.21(-3.73%) |
May 22, 2024 | 5.440 | 5.730 | 5.440 | 5.730 | 996 | +0.01(+0.17%) |
May 21, 2024 | 5.530 | 5.720 | 5.530 | 5.720 | 994 | -0.09(-1.55%) |
May 20, 2024 | 5.630 | 5.810 | 5.630 | 5.810 | 1,176 | -0.12(-2.06%) |
May 17, 2024 | 5.490 | 5.932 | 5.350 | 5.932 | 927 | +0.12(+2.13%) |
May 16, 2024 | 5.280 | 5.808 | 5.280 | 5.808 | 1,160 | +0.41(+7.56%) |
May 15, 2024 | 5.390 | 5.400 | 5.380 | 5.400 | 1,908 | -0.04(-0.69%) |
May 14, 2024 | 5.437 | 5.437 | 5.437 | 5.437 | 285 | -0.05(-0.96%) |
May 13, 2024 | 5.320 | 5.500 | 5.320 | 5.490 | 2,095 | -0.01(-0.18%) |
May 10, 2024 | 5.270 | 5.500 | 5.270 | 5.500 | 1,319 | -0.16(-2.83%) |
May 09, 2024 | 5.270 | 5.700 | 5.270 | 5.660 | 4,745 | +0.25(+4.62%) |
May 08, 2024 | 5.010 | 5.450 | 5.010 | 5.410 | 1,536 | +0.23(+4.37%) |
May 07, 2024 | 5.100 | 5.370 | 5.100 | 5.184 | 1,548 | -0.11(-2.01%) |
May 06, 2024 | 5.160 | 5.290 | 5.160 | 5.290 | 455 | +0.03(+0.57%) |
May 03, 2024 | 5.260 | 5.260 | 5.100 | 5.260 | 641 | -0.22(-4.01%) |
May 02, 2024 | 5.204 | 5.490 | 5.204 | 5.480 | 408 | -0.02(-0.36%) |
May 01, 2024 | 5.000 | 5.500 | 5.000 | 5.500 | 3,125 | -0.05(-0.90%) |
Apr 30, 2024 | 5.610 | 5.660 | 5.495 | 5.550 | 4,229 | -0.24(-4.15%) |
Apr 29, 2024 | 5.830 | 5.840 | 5.710 | 5.790 | 4,273 | -0.16(-2.69%) |
Apr 26, 2024 | 5.840 | 5.950 | 5.811 | 5.950 | 1,314 | -0.02(-0.34%) |
Apr 25, 2024 | 5.950 | 5.970 | 5.906 | 5.970 | 1,418 | +0.00(+0.00%) |
Apr 24, 2024 | 5.910 | 5.970 | 5.910 | 5.970 | 454 | -0.02(-0.33%) |
Apr 23, 2024 | 6.040 | 6.040 | 5.928 | 5.990 | 792 | -0.07(-1.16%) |
Apr 22, 2024 | 5.980 | 6.060 | 5.911 | 6.060 | 2,283 | -0.02(-0.33%) |
Apr 19, 2024 | 5.920 | 6.090 | 5.920 | 6.080 | 734 | +0.08(+1.33%) |
Apr 18, 2024 | 6.000 | 6.000 | 5.990 | 6.000 | 667 | +0.00(+0.00%) |
Apr 17, 2024 | 5.990 | 6.000 | 5.980 | 6.000 | 1,470 | +0.01(+0.17%) |
Apr 16, 2024 | 6.000 | 6.000 | 5.907 | 5.990 | 1,529 | +0.00(+0.00%) |
Apr 15, 2024 | 5.930 | 5.990 | 5.930 | 5.990 | 417 | -0.05(-0.83%) |
Apr 12, 2024 | 5.950 | 6.040 | 5.910 | 6.040 | 2,439 | -0.02(-0.33%) |
Apr 11, 2024 | 5.913 | 6.060 | 5.913 | 6.060 | 476 | -0.02(-0.33%) |
Apr 10, 2024 | 6.005 | 6.080 | 6.005 | 6.080 | 585 | -0.02(-0.33%) |
Apr 09, 2024 | 6.050 | 6.100 | 5.900 | 6.100 | 1,883 | -0.09(-1.41%) |
Apr 08, 2024 | 6.100 | 6.187 | 6.100 | 6.187 | 486 | -0.00(-0.05%) |
Apr 05, 2024 | 6.070 | 6.190 | 6.010 | 6.190 | 951 | -0.01(-0.16%) |
Apr 04, 2024 | 6.100 | 6.300 | 6.010 | 6.200 | 6,111 | +0.20(+3.33%) |
Apr 03, 2024 | 6.040 | 6.200 | 5.580 | 6.000 | 12,021 | -0.10(-1.64%) |
Apr 02, 2024 | 6.100 | 6.100 | 6.090 | 6.100 | 3,276 | +0.00(+0.00%) |
Apr 01, 2024 | 6.020 | 6.100 | 6.020 | 6.100 | 5,060 | -0.04(-0.65%) |
Mar 28, 2024 | 6.150 | 6.150 | 5.900 | 6.140 | 3,207 | -0.01(-0.16%) |
Mar 27, 2024 | 6.150 | 6.150 | 6.150 | 6.150 | 1,141 | -0.05(-0.81%) |
Mar 26, 2024 | 6.105 | 6.200 | 6.105 | 6.200 | 680 | +0.01(+0.16%) |
Mar 25, 2024 | 6.140 | 6.190 | 6.107 | 6.190 | 2,417 | -0.01(-0.16%) |
Mar 22, 2024 | 6.050 | 6.200 | 5.928 | 6.200 | 2,717 | +0.20(+3.33%) |
Mar 21, 2024 | 6.000 | 6.000 | 5.960 | 6.000 | 1,693 | +0.01(+0.17%) |
Mar 20, 2024 | 5.900 | 5.996 | 5.900 | 5.990 | 3,672 | +0.09(+1.53%) |
Mar 19, 2024 | 6.000 | 6.000 | 5.890 | 5.900 | 2,593 | -0.09(-1.50%) |
Mar 18, 2024 | 5.987 | 5.996 | 5.800 | 5.990 | 2,412 | -0.01(-0.17%) |
Mar 15, 2024 | 5.920 | 6.000 | 5.800 | 6.000 | 3,438 | +0.18(+3.09%) |
Mar 14, 2024 | 5.977 | 5.977 | 5.800 | 5.820 | 1,845 | +0.04(+0.69%) |
Mar 13, 2024 | 5.810 | 5.930 | 5.780 | 5.780 | 4,227 | -0.27(-4.46%) |
Mar 12, 2024 | 5.980 | 6.050 | 5.950 | 6.050 | 13,081 | +0.07(+1.15%) |
Mar 11, 2024 | 5.800 | 5.981 | 5.800 | 5.981 | 6,384 | +0.13(+2.25%) |
Mar 08, 2024 | 5.800 | 5.850 | 5.800 | 5.850 | 636 | +0.00(+0.00%) |
Mar 07, 2024 | 5.801 | 5.850 | 5.801 | 5.850 | 629 | -0.05(-0.85%) |
Mar 06, 2024 | 5.800 | 5.900 | 5.800 | 5.900 | 1,257 | +0.05(+0.85%) |
Mar 05, 2024 | 5.800 | 5.850 | 5.800 | 5.850 | 589 | -0.10(-1.68%) |
Mar 04, 2024 | 5.807 | 5.950 | 5.807 | 5.950 | 834 | +0.00(+0.00%) |
Mar 01, 2024 | 5.890 | 5.950 | 5.808 | 5.950 | 1,018 | -0.02(-0.34%) |
Feb 29, 2024 | 5.950 | 5.970 | 5.950 | 5.970 | 1,075 | +0.00(+0.00%) |
Feb 28, 2024 | 5.890 | 5.970 | 5.890 | 5.970 | 590 | -0.02(-0.28%) |
Feb 27, 2024 | 5.800 | 5.987 | 5.800 | 5.987 | 715 | -0.01(-0.22%) |
Feb 26, 2024 | 6.000 | 6.000 | 6.000 | 6.000 | 1,125 | -0.00(-0.00%) |
Feb 23, 2024 | 6.000 | 6.000 | 6.000 | 6.000 | 394 | +0.00(+0.00%) |
Feb 22, 2024 | 5.950 | 6.000 | 5.950 | 6.000 | 707 | +0.07(+1.18%) |
Feb 21, 2024 | 5.940 | 5.940 | 5.930 | 5.930 | 606 | -0.01(-0.17%) |
Feb 20, 2024 | 5.900 | 5.941 | 5.800 | 5.940 | 4,534 | -0.01(-0.17%) |
Feb 16, 2024 | 5.900 | 5.950 | 5.900 | 5.950 | 1,259 | -0.04(-0.67%) |
Feb 15, 2024 | 5.920 | 5.990 | 5.920 | 5.990 | 1,064 | -0.00(-0.04%) |
Feb 14, 2024 | 6.000 | 6.000 | 5.955 | 5.992 | 3,612 | +0.01(+0.10%) |
Feb 13, 2024 | 5.900 | 5.987 | 5.900 | 5.987 | 726 | +0.09(+1.47%) |
Feb 12, 2024 | 5.900 | 5.910 | 5.900 | 5.900 | 651 | -0.08(-1.34%) |
Feb 09, 2024 | 5.700 | 6.000 | 5.700 | 5.980 | 1,453 | -0.01(-0.17%) |
Feb 08, 2024 | 6.000 | 6.000 | 5.990 | 5.990 | 851 | -0.01(-0.17%) |
Feb 07, 2024 | 6.000 | 6.000 | 5.980 | 6.000 | 6,233 | +0.00(+0.00%) |
Feb 06, 2024 | 5.900 | 6.000 | 5.715 | 6.000 | 18,190 | +0.15(+2.56%) |
Feb 05, 2024 | 5.760 | 5.850 | 5.700 | 5.850 | 3,137 | -0.12(-2.01%) |
Feb 02, 2024 | 5.830 | 5.970 | 5.830 | 5.970 | 1,178 | -0.01(-0.17%) |
Feb 01, 2024 | 5.860 | 5.980 | 5.820 | 5.980 | 959 | -0.02(-0.33%) |
Jan 31, 2024 | 5.980 | 6.000 | 5.810 | 6.000 | 5,074 | +0.00(+0.00%) |
Jan 30, 2024 | 5.850 | 6.000 | 5.700 | 6.000 | 1,308 | +0.00(+0.00%) |
Jan 29, 2024 | 5.820 | 6.000 | 5.805 | 6.000 | 3,506 | +0.02(+0.33%) |
Jan 26, 2024 | 5.810 | 5.990 | 5.800 | 5.980 | 2,759 | -0.02(-0.33%) |
Jan 25, 2024 | 6.000 | 6.100 | 5.900 | 6.000 | 7,656 | +0.00(+0.00%) |
Jan 24, 2024 | 5.840 | 6.000 | 5.835 | 6.000 | 12,036 | -0.10(-1.64%) |
Jan 23, 2024 | 6.000 | 6.100 | 5.900 | 6.100 | 14,701 | +0.03(+0.56%) |
Jan 22, 2024 | 6.000 | 6.078 | 5.455 | 6.066 | 8,469 | +0.07(+1.10%) |
Jan 19, 2024 | 5.910 | 6.000 | 5.500 | 6.000 | 2,417 | -0.10(-1.64%) |
Jan 18, 2024 | 6.070 | 6.100 | 5.900 | 6.100 | 3,017 | -0.08(-1.29%) |
Jan 17, 2024 | 6.190 | 6.190 | 6.000 | 6.180 | 1,974 | -0.02(-0.32%) |
Jan 16, 2024 | 6.300 | 6.280 | 5.800 | 6.200 | 5,171 | -0.10(-1.59%) |
Jan 12, 2024 | 6.190 | 6.300 | 5.910 | 6.300 | 23,439 | +0.30(+5.00%) |
Jan 11, 2024 | 6.000 | 6.000 | 5.723 | 6.000 | 1,991 | +0.01(+0.17%) |
Jan 10, 2024 | 5.400 | 5.990 | 5.390 | 5.990 | 6,068 | +0.59(+10.93%) |
Jan 09, 2024 | 5.400 | 5.400 | 5.020 | 5.400 | 3,750 | -0.03(-0.55%) |
Jan 08, 2024 | 5.400 | 5.430 | 5.050 | 5.430 | 2,164 | +0.03(+0.57%) |
Jan 05, 2024 | 5.440 | 5.440 | 5.300 | 5.399 | 4,404 | +0.08(+1.49%) |
Jan 04, 2024 | 5.200 | 5.320 | 5.010 | 5.320 | 4,003 | +0.11(+2.11%) |
Jan 03, 2024 | 5.700 | 5.700 | 5.210 | 5.210 | 1,150 | -0.53(-9.23%) |
Jan 02, 2024 | 5.789 | 5.789 | 5.740 | 5.740 | 1,215 | +0.02(+0.35%) |
Dec 29, 2023 | 5.720 | 5.770 | 5.000 | 5.720 | 7,373 | +0.33(+6.12%) |
Dec 28, 2023 | 5.090 | 5.542 | 5.000 | 5.390 | 7,570 | +1.04(+23.91%) |
Dec 27, 2023 | 4.300 | 4.480 | 4.255 | 4.350 | 3,003 | +0.02(+0.46%) |
Dec 26, 2023 | 4.020 | 4.330 | 4.000 | 4.330 | 8,164 | +0.24(+5.87%) |
Dec 22, 2023 | 4.000 | 4.100 | 3.805 | 4.090 | 14,822 | +0.05(+1.24%) |
Dec 21, 2023 | 3.700 | 4.040 | 3.691 | 4.040 | 5,943 | +0.34(+9.19%) |
Dec 20, 2023 | 3.700 | 3.700 | 3.500 | 3.700 | 3,065 | +0.01(+0.27%) |
Dec 19, 2023 | 3.650 | 3.700 | 3.630 | 3.690 | 3,733 | -0.04(-1.07%) |
Dec 18, 2023 | 3.603 | 3.770 | 3.603 | 3.730 | 2,029 | -0.16(-4.11%) |
Dec 15, 2023 | 3.650 | 3.890 | 3.500 | 3.890 | 2,130 | +0.00(+0.00%) |
Dec 14, 2023 | 3.780 | 3.890 | 3.500 | 3.890 | 3,173 | -0.02(-0.51%) |
Dec 13, 2023 | 4.140 | 4.140 | 3.800 | 3.910 | 3,419 | -0.46(-10.53%) |
Dec 12, 2023 | 4.200 | 4.590 | 4.190 | 4.370 | 4,050 | -0.21(-4.59%) |
Dec 11, 2023 | 4.270 | 4.580 | 4.120 | 4.580 | 2,362 | +0.05(+1.10%) |
Dec 08, 2023 | 4.520 | 4.540 | 4.400 | 4.530 | 2,357 | -0.16(-3.41%) |
Dec 07, 2023 | 4.600 | 4.690 | 4.550 | 4.690 | 2,841 | -0.10(-2.09%) |
Dec 06, 2023 | 4.550 | 4.790 | 4.550 | 4.790 | 4,754 | +0.12(+2.57%) |
Dec 05, 2023 | 4.550 | 4.690 | 4.550 | 4.670 | 2,583 | -0.02(-0.43%) |
Dec 04, 2023 | 4.570 | 4.700 | 4.530 | 4.690 | 2,412 | -0.01(-0.21%) |
Dec 01, 2023 | 4.550 | 4.750 | 4.550 | 4.700 | 3,550 | -0.09(-1.88%) |
Nov 30, 2023 | 4.530 | 4.790 | 4.530 | 4.790 | 2,545 | +0.00(+0.00%) |
Nov 29, 2023 | 4.540 | 4.790 | 4.510 | 4.790 | 2,807 | +0.10(+2.13%) |
Nov 28, 2023 | 4.600 | 4.790 | 4.500 | 4.690 | 2,733 | -0.11(-2.29%) |
Nov 27, 2023 | 4.600 | 4.800 | 4.510 | 4.800 | 4,004 | +0.06(+1.27%) |
Nov 24, 2023 | 4.610 | 4.740 | 4.610 | 4.740 | 1,171 | -0.06(-1.25%) |
Nov 22, 2023 | 4.820 | 4.820 | 4.760 | 4.800 | 1,552 | -0.20(-4.00%) |
Nov 21, 2023 | 4.610 | 5.000 | 4.530 | 5.000 | 4,977 | +0.12(+2.46%) |
Nov 20, 2023 | 4.600 | 5.000 | 4.530 | 4.880 | 6,715 | -0.12(-2.40%) |
Nov 17, 2023 | 4.965 | 5.000 | 4.150 | 5.000 | 5,884 | +0.01(+0.20%) |
Nov 16, 2023 | 4.750 | 4.990 | 4.550 | 4.990 | 2,813 | +0.00(+0.00%) |
Nov 15, 2023 | 4.630 | 4.990 | 4.580 | 4.990 | 4,732 | +0.15(+3.10%) |
Nov 14, 2023 | 4.860 | 4.950 | 4.700 | 4.840 | 3,396 | -0.14(-2.90%) |
Nov 13, 2023 | 4.680 | 5.000 | 4.610 | 4.985 | 5,025 | +0.10(+2.15%) |
Nov 10, 2023 | 5.000 | 5.040 | 4.710 | 4.880 | 8,900 | -0.31(-5.97%) |
Nov 09, 2023 | 5.240 | 5.240 | 5.010 | 5.190 | 1,920 | -0.19(-3.51%) |
Nov 08, 2023 | 5.150 | 5.379 | 5.120 | 5.379 | 2,065 | +0.02(+0.35%) |
Nov 07, 2023 | 5.250 | 5.360 | 5.250 | 5.360 | 1,573 | +0.03(+0.56%) |
Nov 06, 2023 | 5.210 | 5.360 | 5.200 | 5.330 | 5,355 | +0.04(+0.76%) |
Nov 03, 2023 | 5.110 | 5.360 | 4.940 | 5.290 | 2,135 | +0.05(+0.95%) |
Nov 02, 2023 | 5.070 | 5.240 | 5.070 | 5.240 | 2,445 | -0.13(-2.42%) |
Nov 01, 2023 | 5.350 | 5.380 | 4.830 | 5.370 | 3,786 | -0.02(-0.37%) |
Oct 31, 2023 | 5.340 | 5.490 | 5.220 | 5.390 | 3,827 | -0.10(-1.82%) |
Oct 30, 2023 | 5.370 | 5.490 | 5.300 | 5.490 | 2,231 | -0.20(-3.49%) |
Oct 27, 2023 | 5.490 | 5.800 | 5.300 | 5.689 | 3,582 | +0.11(+1.95%) |
Oct 26, 2023 | 5.510 | 5.620 | 5.230 | 5.580 | 3,008 | -0.04(-0.71%) |
Oct 25, 2023 | 5.520 | 5.640 | 5.520 | 5.620 | 2,519 | -0.05(-0.88%) |
Oct 24, 2023 | 5.500 | 5.740 | 5.500 | 5.670 | 2,190 | -0.03(-0.53%) |
Oct 23, 2023 | 5.530 | 5.750 | 5.500 | 5.700 | 2,158 | +0.03(+0.53%) |
Oct 20, 2023 | 5.610 | 5.740 | 5.500 | 5.670 | 1,935 | -0.06(-1.05%) |
Oct 19, 2023 | 5.710 | 5.770 | 5.600 | 5.730 | 2,708 | -0.01(-0.12%) |
Oct 18, 2023 | 5.600 | 5.737 | 5.500 | 5.737 | 3,994 | -0.01(-0.23%) |
Oct 17, 2023 | 5.600 | 5.750 | 5.530 | 5.750 | 3,305 | -0.02(-0.35%) |
Oct 16, 2023 | 5.600 | 5.770 | 5.500 | 5.770 | 3,009 | -0.01(-0.17%) |
Oct 13, 2023 | 5.550 | 5.780 | 5.550 | 5.780 | 2,375 | +0.06(+1.05%) |
Oct 12, 2023 | 5.520 | 5.770 | 5.450 | 5.720 | 4,376 | -0.02(-0.35%) |
Oct 11, 2023 | 5.550 | 5.780 | 5.400 | 5.740 | 2,184 | +0.05(+0.96%) |
Oct 10, 2023 | 5.500 | 5.700 | 5.460 | 5.685 | 2,763 | -0.01(-0.26%) |
Oct 09, 2023 | 5.420 | 5.880 | 5.420 | 5.700 | 1,927 | -0.06(-1.04%) |
Oct 06, 2023 | 5.510 | 5.800 | 5.400 | 5.760 | 6,056 | -0.04(-0.69%) |
Oct 05, 2023 | 5.410 | 5.800 | 5.400 | 5.800 | 1,745 | +0.12(+2.11%) |
Oct 04, 2023 | 5.410 | 5.690 | 5.130 | 5.680 | 3,856 | -0.02(-0.35%) |
Oct 03, 2023 | 5.360 | 5.700 | 5.320 | 5.700 | 2,760 | -0.09(-1.55%) |
Oct 02, 2023 | 5.290 | 5.800 | 5.290 | 5.790 | 6,159 | +0.01(+0.17%) |
Sep 29, 2023 | 5.600 | 5.780 | 5.570 | 5.780 | 1,242 | -0.22(-3.67%) |
Sep 28, 2023 | 6.000 | 6.000 | 5.960 | 6.000 | 2,782 | +0.00(+0.00%) |
Sep 27, 2023 | 5.500 | 6.000 | 5.450 | 6.000 | 4,398 | +0.20(+3.45%) |
Sep 26, 2023 | 5.790 | 5.800 | 5.450 | 5.800 | 2,957 | +0.02(+0.39%) |
Sep 25, 2023 | 5.500 | 5.800 | 5.540 | 5.778 | 3,870 | +0.28(+5.05%) |
Sep 22, 2023 | 5.043 | 5.500 | 5.043 | 5.500 | 4,351 | +0.00(+0.00%) |
Sep 21, 2023 | 5.010 | 5.500 | 5.000 | 5.500 | 4,712 | +0.12(+2.23%) |
Sep 20, 2023 | 5.141 | 5.380 | 5.141 | 5.380 | 927 | -0.01(-0.19%) |
Sep 19, 2023 | 4.900 | 5.390 | 4.750 | 5.390 | 7,525 | +0.02(+0.37%) |
Sep 18, 2023 | 5.000 | 5.370 | 5.000 | 5.370 | 1,220 | +0.08(+1.51%) |
Sep 15, 2023 | 5.020 | 5.290 | 5.020 | 5.290 | 1,999 | -0.01(-0.19%) |
Sep 14, 2023 | 4.950 | 5.300 | 4.806 | 5.300 | 3,367 | +0.13(+2.51%) |
Sep 13, 2023 | 4.850 | 5.228 | 4.430 | 5.170 | 1,809 | -0.03(-0.58%) |
Sep 12, 2023 | 5.000 | 5.330 | 4.630 | 5.200 | 2,726 | -0.03(-0.57%) |
Sep 11, 2023 | 5.020 | 5.250 | 5.020 | 5.230 | 2,259 | -0.07(-1.41%) |
Sep 08, 2023 | 4.970 | 5.380 | 4.960 | 5.305 | 3,409 | +0.09(+1.82%) |
Sep 07, 2023 | 4.730 | 5.371 | 4.600 | 5.210 | 8,377 | +0.27(+5.47%) |
Sep 06, 2023 | 5.160 | 5.380 | 4.710 | 4.940 | 14,608 | -0.31(-5.90%) |
Sep 05, 2023 | 4.810 | 5.250 | 4.810 | 5.250 | 1,849 | -0.14(-2.53%) |
Sep 01, 2023 | 4.360 | 5.400 | 4.360 | 5.386 | 12,801 | +0.34(+6.66%) |
Aug 31, 2023 | 5.000 | 5.060 | 4.600 | 5.050 | 4,685 | +0.00(+0.00%) |
Aug 30, 2023 | 4.950 | 5.090 | 4.710 | 5.050 | 3,856 | +0.08(+1.61%) |
Aug 29, 2023 | 5.050 | 5.090 | 4.500 | 4.970 | 1,609 | -0.35(-6.58%) |
Aug 28, 2023 | 5.390 | 5.930 | 4.950 | 5.320 | 10,715 | -0.05(-0.93%) |
Aug 25, 2023 | 5.550 | 6.110 | 5.300 | 5.370 | 11,204 | -0.19(-3.37%) |
Aug 24, 2023 | 5.500 | 6.200 | 5.300 | 5.557 | 38,156 | -0.39(-6.60%) |
Aug 23, 2023 | 5.950 | 5.950 | 5.900 | 5.950 | 847 | -0.25(-4.03%) |
Aug 22, 2023 | 6.200 | 6.200 | 6.200 | 6.200 | 8,424 | +0.00(+0.00%) |
Aug 21, 2023 | 6.200 | 6.200 | 6.115 | 6.200 | 3,430 | -0.06(-0.96%) |
Aug 18, 2023 | 5.980 | 6.300 | 5.790 | 6.260 | 11,672 | +0.36(+6.10%) |
Aug 17, 2023 | 6.180 | 6.200 | 5.885 | 5.900 | 3,940 | -0.19(-3.12%) |
Aug 16, 2023 | 6.110 | 6.180 | 5.838 | 6.090 | 2,018 | +0.28(+4.82%) |
Aug 15, 2023 | 6.030 | 6.150 | 5.810 | 5.810 | 984 | -0.40(-6.44%) |
Aug 14, 2023 | 6.110 | 6.210 | 6.030 | 6.210 | 1,555 | -0.09(-1.43%) |
Aug 11, 2023 | 6.300 | 6.300 | 6.300 | 6.300 | 302 | +0.05(+0.80%) |
Aug 10, 2023 | 6.250 | 6.290 | 6.250 | 6.250 | 2,610 | -0.05(-0.79%) |
Aug 09, 2023 | 6.251 | 6.300 | 6.251 | 6.300 | 1,204 | +0.00(+0.04%) |
Aug 08, 2023 | 6.290 | 6.300 | 6.240 | 6.298 | 950 | -0.00(-0.04%) |
Aug 07, 2023 | 6.300 | 6.300 | 6.294 | 6.300 | 6,172 | +0.00(+0.00%) |
Aug 04, 2023 | 6.260 | 6.350 | 6.240 | 6.300 | 2,288 | +0.05(+0.80%) |
Aug 03, 2023 | 6.200 | 6.600 | 6.200 | 6.250 | 953 | -0.10(-1.57%) |
Aug 02, 2023 | 6.250 | 6.577 | 6.100 | 6.350 | 1,561 | -0.28(-4.22%) |
Aug 01, 2023 | 6.630 | 6.630 | 6.630 | 6.630 | 672 | +0.20(+3.11%) |
Jul 31, 2023 | 6.430 | 6.430 | 6.430 | 6.430 | 2,103 | -0.37(-5.44%) |
Jul 28, 2023 | 6.900 | 6.900 | 6.800 | 6.800 | 1,711 | +0.00(+0.07%) |
Jul 27, 2023 | 6.870 | 6.870 | 6.710 | 6.795 | 760 | -0.00(-0.07%) |
Jul 25, 2023 | 6.800 | 97 | -0.05(-0.73%) | |||
Jul 24, 2023 | 6.900 | 6.900 | 6.210 | 6.850 | 13,294 | -0.43(-5.91%) |
Jul 21, 2023 | 6.700 | 7.400 | 6.700 | 7.280 | 12,000 | +0.68(+10.30%) |
Jul 20, 2023 | 6.340 | 6.600 | 6.340 | 6.600 | 6,168 | +0.11(+1.69%) |
Jul 19, 2023 | 5.950 | 6.490 | 5.940 | 6.490 | 13,539 | +0.54(+9.08%) |
Jul 18, 2023 | 5.880 | 5.950 | 5.880 | 5.950 | 1,092 | +0.07(+1.19%) |
Jul 17, 2023 | 5.650 | 5.950 | 5.650 | 5.880 | 4,012 | -0.10(-1.67%) |
Jul 14, 2023 | 5.940 | 5.990 | 5.940 | 5.980 | 1,982 | +0.01(+0.17%) |
Jul 13, 2023 | 5.650 | 5.985 | 5.650 | 5.970 | 10,411 | +0.17(+2.93%) |
Jul 12, 2023 | 5.800 | 5.800 | 5.667 | 5.800 | 3,036 | +0.05(+0.87%) |
Jul 11, 2023 | 5.660 | 5.800 | 5.650 | 5.750 | 1,823 | -0.05(-0.86%) |
Jul 10, 2023 | 5.550 | 5.800 | 5.510 | 5.800 | 3,714 | +0.25(+4.50%) |
Jul 07, 2023 | 5.400 | 5.550 | 5.400 | 5.550 | 3,906 | +0.10(+1.83%) |
Jul 06, 2023 | 5.350 | 5.450 | 5.350 | 5.450 | 1,074 | +0.13(+2.44%) |
Jul 05, 2023 | 5.310 | 5.320 | 5.210 | 5.320 | 3,310 | +0.00(+0.00%) |
Jul 03, 2023 | 5.450 | 5.450 | 5.200 | 5.320 | 4,635 | -0.11(-2.03%) |
Jun 30, 2023 | 5.450 | 5.450 | 5.350 | 5.430 | 1,082 | -0.02(-0.37%) |
Jun 29, 2023 | 5.480 | 5.480 | 5.450 | 5.450 | 4,837 | +0.00(+0.00%) |
Jun 28, 2023 | 5.410 | 5.480 | 5.300 | 5.450 | 1,216 | -0.03(-0.55%) |
Jun 27, 2023 | 5.570 | 5.800 | 5.390 | 5.480 | 1,297 | -0.09(-1.62%) |
Jun 26, 2023 | 5.560 | 5.600 | 5.420 | 5.570 | 2,600 | -0.03(-0.53%) |
Jun 23, 2023 | 5.670 | 5.670 | 5.600 | 5.600 | 1,013 | -0.06(-1.06%) |
Jun 22, 2023 | 5.610 | 5.770 | 5.600 | 5.660 | 6,875 | +0.05(+0.89%) |
Jun 21, 2023 | 5.560 | 5.610 | 5.550 | 5.610 | 11,307 | +0.06(+1.08%) |
Jun 20, 2023 | 5.550 | 5.570 | 5.400 | 5.550 | 2,753 | -0.14(-2.46%) |
Jun 16, 2023 | 5.670 | 5.700 | 5.650 | 5.690 | 1,861 | -0.00(-0.09%) |
Jun 15, 2023 | 5.600 | 5.715 | 5.600 | 5.695 | 4,512 | +0.12(+2.06%) |
Jun 14, 2023 | 5.500 | 5.670 | 5.500 | 5.580 | 3,215 | -0.02(-0.36%) |
Jun 13, 2023 | 5.720 | 5.850 | 5.530 | 5.600 | 2,747 | -0.35(-5.88%) |
Jun 12, 2023 | 5.690 | 5.950 | 5.660 | 5.950 | 2,263 | +0.15(+2.59%) |
Jun 09, 2023 | 5.840 | 5.980 | 5.800 | 5.800 | 3,537 | -0.18(-3.01%) |
Jun 08, 2023 | 5.950 | 5.980 | 5.820 | 5.980 | 1,737 | +0.00(+0.00%) |
Jun 07, 2023 | 5.900 | 6.000 | 5.900 | 5.980 | 3,265 | -0.12(-1.97%) |
Jun 06, 2023 | 5.910 | 6.100 | 5.910 | 6.100 | 1,445 | +0.11(+1.84%) |
Jun 05, 2023 | 5.940 | 6.100 | 5.940 | 5.990 | 1,928 | -0.01(-0.17%) |
Jun 02, 2023 | 5.820 | 6.000 | 5.820 | 6.000 | 2,527 | +0.06(+1.01%) |