Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 6.540 | 6.630 | 6.510 | 6.550 | 101,644 | +0.03(+0.46%) |
May 23, 2024 | 6.600 | 6.650 | 6.460 | 6.520 | 158,515 | -0.13(-1.95%) |
May 22, 2024 | 6.600 | 6.730 | 6.560 | 6.650 | 263,594 | +0.01(+0.15%) |
May 21, 2024 | 6.690 | 6.800 | 6.600 | 6.640 | 203,744 | -0.06(-0.90%) |
May 20, 2024 | 6.640 | 6.810 | 6.590 | 6.700 | 194,724 | +0.09(+1.36%) |
May 17, 2024 | 6.450 | 6.690 | 6.450 | 6.610 | 263,116 | +0.28(+4.42%) |
May 16, 2024 | 6.225 | 6.359 | 6.130 | 6.330 | 359,657 | +0.12(+2.00%) |
May 15, 2024 | 6.387 | 6.387 | 6.158 | 6.206 | 238,045 | -0.05(-0.76%) |
May 14, 2024 | 6.301 | 6.425 | 6.072 | 6.254 | 472,970 | +0.00(+0.00%) |
May 13, 2024 | 6.387 | 6.445 | 6.215 | 6.254 | 630,420 | -0.13(-2.09%) |
May 10, 2024 | 6.492 | 6.588 | 6.320 | 6.387 | 421,935 | -0.08(-1.18%) |
May 09, 2024 | 6.540 | 6.741 | 6.416 | 6.464 | 2,200,833 | -0.70(-9.73%) |
May 08, 2024 | 7.122 | 7.445 | 6.893 | 7.161 | 365,973 | -0.03(-0.40%) |
May 07, 2024 | 6.970 | 7.791 | 6.931 | 7.189 | 1,183,320 | +0.27(+3.86%) |
May 06, 2024 | 6.779 | 6.922 | 6.674 | 6.922 | 183,370 | +0.13(+1.97%) |
May 03, 2024 | 6.922 | 6.953 | 6.779 | 6.788 | 162,918 | -0.11(-1.66%) |
May 02, 2024 | 6.807 | 6.931 | 6.769 | 6.903 | 245,091 | +0.20(+2.99%) |
May 01, 2024 | 6.588 | 6.846 | 6.560 | 6.702 | 124,346 | +0.07(+1.01%) |
Apr 30, 2024 | 6.683 | 6.726 | 6.607 | 6.636 | 120,790 | -0.08(-1.14%) |
Apr 29, 2024 | 6.712 | 6.798 | 6.612 | 6.712 | 171,581 | +0.05(+0.72%) |
Apr 26, 2024 | 6.425 | 6.721 | 6.416 | 6.664 | 164,438 | +0.28(+4.33%) |
Apr 25, 2024 | 6.263 | 6.425 | 6.206 | 6.387 | 124,993 | +0.09(+1.36%) |
Apr 24, 2024 | 6.282 | 6.330 | 6.130 | 6.301 | 87,558 | -0.01(-0.15%) |
Apr 23, 2024 | 6.311 | 6.397 | 6.263 | 6.311 | 166,256 | -0.03(-0.45%) |
Apr 22, 2024 | 6.349 | 6.416 | 6.235 | 6.340 | 127,968 | +0.11(+1.68%) |
Apr 19, 2024 | 6.273 | 6.387 | 6.149 | 6.235 | 129,948 | -0.09(-1.36%) |
Apr 18, 2024 | 6.158 | 6.320 | 6.131 | 6.320 | 182,671 | +0.20(+3.28%) |
Apr 17, 2024 | 6.301 | 6.349 | 6.063 | 6.120 | 158,986 | -0.13(-2.14%) |
Apr 16, 2024 | 6.340 | 6.359 | 6.091 | 6.254 | 242,098 | -0.11(-1.80%) |
Apr 15, 2024 | 6.311 | 6.407 | 6.215 | 6.368 | 104,566 | +0.04(+0.60%) |
Apr 12, 2024 | 6.340 | 6.440 | 6.292 | 6.330 | 100,458 | -0.10(-1.49%) |
Apr 11, 2024 | 6.406 | 6.497 | 6.387 | 6.425 | 86,197 | +0.01(+0.15%) |
Apr 10, 2024 | 6.340 | 6.445 | 6.311 | 6.416 | 116,344 | +0.00(+0.00%) |
Apr 09, 2024 | 6.683 | 6.683 | 6.387 | 6.416 | 168,700 | -0.21(-3.17%) |
Apr 08, 2024 | 6.626 | 6.769 | 6.550 | 6.626 | 168,981 | +0.07(+1.02%) |
Apr 05, 2024 | 6.655 | 6.736 | 6.535 | 6.559 | 186,594 | -0.15(-2.28%) |
Apr 04, 2024 | 7.027 | 7.027 | 6.655 | 6.712 | 255,302 | -0.20(-2.90%) |
Apr 03, 2024 | 6.893 | 6.951 | 6.702 | 6.912 | 395,430 | +0.13(+1.97%) |
Apr 02, 2024 | 6.817 | 7.151 | 6.614 | 6.779 | 1,069,627 | -0.02(-0.28%) |
Apr 01, 2024 | 6.874 | 6.903 | 6.550 | 6.798 | 543,885 | -0.11(-1.52%) |
Mar 28, 2024 | 6.597 | 6.931 | 6.597 | 6.903 | 613,638 | +0.28(+4.18%) |
Mar 27, 2024 | 6.550 | 6.717 | 6.530 | 6.626 | 190,062 | +0.08(+1.17%) |
Mar 26, 2024 | 6.674 | 6.741 | 6.540 | 6.550 | 221,902 | -0.09(-1.30%) |
Mar 25, 2024 | 6.626 | 7.113 | 6.483 | 6.636 | 643,000 | +0.04(+0.58%) |
Mar 22, 2024 | 6.683 | 6.807 | 6.559 | 6.597 | 403,721 | +0.07(+1.02%) |
Mar 21, 2024 | 6.044 | 6.845 | 6.044 | 6.530 | 889,812 | +0.48(+7.89%) |
Mar 20, 2024 | 5.757 | 6.196 | 5.729 | 6.053 | 248,521 | +0.25(+4.28%) |
Mar 19, 2024 | 5.700 | 5.834 | 5.585 | 5.805 | 184,053 | +0.13(+2.36%) |
Mar 18, 2024 | 5.538 | 5.709 | 5.433 | 5.671 | 77,533 | +0.21(+3.85%) |
Mar 15, 2024 | 5.490 | 5.585 | 5.328 | 5.461 | 274,345 | -0.09(-1.55%) |
Mar 14, 2024 | 5.681 | 5.681 | 5.442 | 5.547 | 123,108 | -0.18(-3.17%) |
Mar 13, 2024 | 5.671 | 5.738 | 5.566 | 5.729 | 125,855 | +0.04(+0.67%) |
Mar 12, 2024 | 5.738 | 5.738 | 5.585 | 5.690 | 144,844 | -0.04(-0.67%) |
Mar 11, 2024 | 5.681 | 5.848 | 5.662 | 5.729 | 168,700 | +0.05(+0.84%) |
Mar 08, 2024 | 5.662 | 5.843 | 5.633 | 5.681 | 351,428 | +0.03(+0.51%) |
Mar 07, 2024 | 5.719 | 6.235 | 5.547 | 5.652 | 1,752,189 | +1.16(+25.96%) |
Mar 06, 2024 | 4.535 | 4.693 | 4.487 | 4.487 | 158,180 | +0.00(+0.00%) |
Mar 05, 2024 | 4.497 | 4.520 | 4.401 | 4.487 | 181,489 | +0.00(+0.00%) |
Mar 04, 2024 | 4.526 | 4.541 | 4.411 | 4.487 | 163,045 | -0.02(-0.42%) |
Mar 01, 2024 | 4.659 | 4.659 | 4.459 | 4.506 | 104,781 | -0.11(-2.48%) |
Feb 29, 2024 | 4.669 | 4.716 | 4.611 | 4.621 | 75,668 | -0.01(-0.21%) |
Feb 28, 2024 | 4.650 | 4.736 | 4.631 | 4.631 | 76,490 | -0.04(-0.82%) |
Feb 27, 2024 | 4.583 | 4.697 | 4.554 | 4.669 | 180,280 | +0.06(+1.24%) |
Feb 26, 2024 | 4.659 | 4.716 | 4.545 | 4.611 | 80,517 | -0.04(-0.92%) |
Feb 23, 2024 | 4.545 | 4.693 | 4.516 | 4.654 | 178,520 | +0.07(+1.56%) |
Feb 22, 2024 | 4.535 | 4.611 | 4.420 | 4.583 | 204,644 | +0.06(+1.27%) |
Feb 21, 2024 | 4.697 | 4.712 | 4.497 | 4.526 | 267,771 | -0.14(-3.07%) |
Feb 20, 2024 | 4.745 | 4.774 | 4.516 | 4.669 | 222,998 | -0.07(-1.41%) |
Feb 16, 2024 | 4.965 | 4.965 | 4.726 | 4.736 | 128,819 | -0.19(-3.88%) |
Feb 15, 2024 | 4.927 | 4.974 | 4.879 | 4.927 | 77,054 | +0.09(+1.78%) |
Feb 14, 2024 | 4.946 | 4.969 | 4.812 | 4.841 | 134,881 | +0.04(+0.80%) |
Feb 13, 2024 | 5.022 | 5.022 | 4.774 | 4.802 | 98,847 | -0.13(-2.71%) |
Feb 12, 2024 | 4.640 | 4.974 | 4.640 | 4.936 | 153,959 | +0.25(+5.30%) |
Feb 09, 2024 | 4.716 | 4.726 | 4.611 | 4.688 | 114,762 | -0.02(-0.41%) |
Feb 08, 2024 | 4.678 | 4.736 | 4.487 | 4.707 | 127,200 | +0.02(+0.41%) |
Feb 07, 2024 | 4.831 | 4.846 | 4.631 | 4.688 | 194,349 | -0.12(-2.58%) |
Feb 06, 2024 | 4.841 | 4.879 | 4.726 | 4.812 | 82,747 | -0.04(-0.79%) |
Feb 05, 2024 | 4.936 | 4.955 | 4.697 | 4.850 | 139,088 | -0.11(-2.12%) |
Feb 02, 2024 | 4.764 | 4.993 | 4.697 | 4.955 | 128,615 | +0.16(+3.39%) |
Feb 01, 2024 | 4.812 | 4.946 | 4.716 | 4.793 | 113,634 | -0.02(-0.40%) |
Jan 31, 2024 | 4.965 | 4.989 | 4.774 | 4.812 | 115,711 | -0.17(-3.45%) |
Jan 30, 2024 | 5.184 | 5.194 | 4.927 | 4.984 | 110,335 | -0.23(-4.40%) |
Jan 29, 2024 | 5.499 | 5.518 | 5.203 | 5.213 | 129,953 | -0.27(-4.88%) |
Jan 26, 2024 | 5.452 | 5.633 | 5.452 | 5.480 | 224,552 | +0.07(+1.23%) |
Jan 25, 2024 | 5.299 | 5.433 | 5.251 | 5.413 | 250,276 | +0.16(+3.09%) |
Jan 24, 2024 | 5.108 | 5.289 | 5.089 | 5.251 | 148,444 | +0.20(+3.97%) |
Jan 23, 2024 | 5.012 | 5.184 | 4.980 | 5.051 | 95,839 | +0.04(+0.76%) |
Jan 22, 2024 | 4.927 | 5.055 | 4.917 | 5.012 | 105,964 | +0.07(+1.35%) |
Jan 19, 2024 | 5.051 | 5.051 | 4.869 | 4.946 | 62,442 | -0.10(-1.89%) |
Jan 18, 2024 | 5.070 | 5.070 | 4.974 | 5.041 | 112,931 | -0.07(-1.31%) |
Jan 17, 2024 | 5.051 | 5.117 | 4.974 | 5.108 | 60,233 | +0.04(+0.75%) |
Jan 16, 2024 | 5.079 | 5.156 | 4.984 | 5.070 | 69,417 | -0.04(-0.75%) |
Jan 12, 2024 | 5.156 | 5.308 | 5.060 | 5.108 | 163,742 | -0.01(-0.19%) |
Jan 11, 2024 | 4.831 | 5.137 | 4.821 | 5.117 | 104,250 | +0.30(+6.14%) |
Jan 10, 2024 | 4.793 | 4.879 | 4.764 | 4.821 | 128,480 | +0.03(+0.60%) |
Jan 09, 2024 | 5.051 | 5.051 | 4.793 | 4.793 | 68,296 | -0.21(-4.20%) |
Jan 08, 2024 | 5.041 | 5.117 | 4.950 | 5.003 | 65,417 | -0.10(-1.87%) |
Jan 05, 2024 | 5.137 | 5.203 | 5.079 | 5.098 | 93,036 | -0.07(-1.29%) |
Jan 04, 2024 | 5.108 | 5.165 | 5.003 | 5.165 | 182,140 | +0.11(+2.08%) |
Jan 03, 2024 | 5.232 | 5.242 | 5.012 | 5.060 | 55,998 | -0.16(-3.11%) |
Jan 02, 2024 | 5.165 | 5.242 | 4.936 | 5.222 | 284,001 | +0.07(+1.30%) |
Dec 29, 2023 | 5.280 | 5.337 | 5.137 | 5.156 | 188,576 | -0.12(-2.35%) |
Dec 28, 2023 | 5.165 | 5.280 | 5.151 | 5.280 | 176,808 | +0.09(+1.65%) |
Dec 27, 2023 | 5.222 | 5.251 | 5.146 | 5.194 | 209,649 | +0.01(+0.18%) |
Dec 26, 2023 | 5.261 | 5.313 | 5.146 | 5.184 | 161,104 | -0.06(-1.09%) |
Dec 22, 2023 | 5.270 | 5.328 | 5.146 | 5.242 | 294,826 | -0.07(-1.26%) |
Dec 21, 2023 | 5.184 | 5.347 | 5.098 | 5.308 | 147,528 | +0.13(+2.58%) |
Dec 20, 2023 | 5.117 | 5.265 | 5.060 | 5.175 | 161,540 | +0.12(+2.46%) |
Dec 19, 2023 | 4.965 | 5.194 | 4.965 | 5.051 | 126,822 | +0.15(+3.12%) |
Dec 18, 2023 | 4.726 | 4.938 | 4.678 | 4.898 | 97,139 | +0.21(+4.48%) |
Dec 15, 2023 | 4.812 | 4.888 | 4.650 | 4.688 | 188,847 | -0.09(-1.80%) |
Dec 14, 2023 | 4.764 | 4.802 | 4.650 | 4.774 | 140,986 | +0.08(+1.63%) |
Dec 13, 2023 | 4.669 | 4.755 | 4.583 | 4.697 | 108,221 | +0.06(+1.23%) |
Dec 12, 2023 | 4.697 | 4.740 | 4.583 | 4.640 | 99,686 | -0.04(-0.82%) |
Dec 11, 2023 | 4.678 | 4.735 | 4.583 | 4.678 | 61,563 | +0.00(+0.00%) |
Dec 08, 2023 | 4.764 | 4.783 | 4.640 | 4.678 | 70,141 | -0.05(-1.01%) |
Dec 07, 2023 | 4.745 | 4.774 | 4.597 | 4.726 | 107,047 | +0.03(+0.61%) |
Dec 06, 2023 | 4.898 | 4.917 | 4.669 | 4.697 | 129,343 | -0.10(-1.99%) |
Dec 05, 2023 | 4.774 | 4.869 | 4.745 | 4.793 | 90,294 | +0.01(+0.20%) |
Dec 04, 2023 | 4.927 | 5.012 | 4.707 | 4.783 | 80,607 | -0.14(-2.81%) |
Dec 01, 2023 | 4.812 | 5.003 | 4.812 | 4.922 | 94,479 | +0.16(+3.31%) |
Nov 30, 2023 | 4.802 | 4.860 | 4.611 | 4.764 | 149,716 | +0.01(+0.20%) |
Nov 29, 2023 | 4.659 | 4.888 | 4.659 | 4.755 | 116,814 | +0.08(+1.63%) |
Nov 28, 2023 | 5.070 | 5.070 | 4.621 | 4.678 | 124,431 | -0.38(-7.55%) |
Nov 27, 2023 | 5.079 | 5.079 | 4.991 | 5.060 | 49,302 | -0.02(-0.38%) |
Nov 24, 2023 | 5.003 | 5.184 | 5.003 | 5.079 | 21,395 | +0.11(+2.31%) |
Nov 22, 2023 | 4.974 | 5.079 | 4.869 | 4.965 | 37,487 | +0.00(+0.00%) |
Nov 21, 2023 | 5.146 | 5.171 | 4.860 | 4.965 | 103,584 | -0.13(-2.62%) |
Nov 20, 2023 | 5.041 | 5.156 | 4.965 | 5.098 | 99,823 | +0.06(+1.14%) |
Nov 17, 2023 | 5.261 | 5.311 | 5.003 | 5.041 | 52,317 | -0.19(-3.65%) |
Nov 16, 2023 | 5.471 | 5.471 | 5.194 | 5.232 | 94,884 | -0.24(-4.36%) |
Nov 15, 2023 | 5.433 | 5.590 | 5.351 | 5.471 | 191,912 | +0.11(+2.14%) |
Nov 14, 2023 | 5.156 | 5.356 | 5.070 | 5.356 | 171,202 | +0.32(+6.45%) |
Nov 13, 2023 | 4.802 | 5.242 | 4.793 | 5.032 | 58,955 | +0.12(+2.53%) |
Nov 10, 2023 | 5.251 | 5.433 | 4.430 | 4.907 | 245,853 | -0.49(-9.03%) |
Nov 09, 2023 | 5.623 | 5.633 | 5.394 | 5.394 | 89,609 | -0.19(-3.42%) |
Nov 08, 2023 | 5.633 | 5.633 | 5.528 | 5.585 | 90,281 | -0.05(-0.85%) |
Nov 07, 2023 | 5.662 | 5.766 | 5.490 | 5.633 | 74,570 | -0.03(-0.51%) |
Nov 06, 2023 | 5.748 | 5.814 | 5.633 | 5.662 | 51,858 | -0.10(-1.66%) |
Nov 03, 2023 | 5.748 | 5.958 | 5.662 | 5.757 | 82,947 | +0.06(+1.01%) |
Nov 02, 2023 | 5.748 | 5.834 | 5.690 | 5.700 | 55,256 | -0.08(-1.32%) |
Nov 01, 2023 | 5.729 | 5.834 | 5.623 | 5.776 | 45,447 | +0.02(+0.33%) |
Oct 31, 2023 | 5.662 | 5.805 | 5.623 | 5.757 | 49,174 | +0.11(+2.03%) |
Oct 30, 2023 | 5.585 | 5.719 | 5.499 | 5.643 | 46,170 | +0.08(+1.37%) |
Oct 27, 2023 | 5.538 | 5.623 | 5.366 | 5.566 | 112,755 | +0.02(+0.34%) |
Oct 26, 2023 | 5.538 | 5.633 | 5.499 | 5.547 | 45,868 | -0.08(-1.36%) |
Oct 25, 2023 | 5.595 | 5.686 | 5.585 | 5.623 | 49,613 | -0.09(-1.51%) |
Oct 24, 2023 | 5.919 | 5.919 | 5.461 | 5.709 | 112,942 | -0.03(-0.50%) |
Oct 23, 2023 | 5.814 | 5.919 | 5.671 | 5.738 | 67,990 | -0.12(-2.12%) |
Oct 20, 2023 | 5.910 | 6.044 | 5.795 | 5.862 | 90,180 | -0.03(-0.49%) |
Oct 19, 2023 | 5.977 | 5.996 | 5.872 | 5.891 | 89,418 | -0.09(-1.44%) |
Oct 18, 2023 | 6.034 | 6.039 | 5.919 | 5.977 | 58,327 | -0.10(-1.57%) |
Oct 17, 2023 | 6.110 | 6.110 | 6.058 | 6.072 | 40,326 | -0.04(-0.62%) |
Oct 16, 2023 | 5.967 | 6.149 | 5.948 | 6.110 | 72,945 | +0.14(+2.40%) |
Oct 13, 2023 | 5.929 | 5.977 | 5.838 | 5.967 | 83,792 | +0.05(+0.81%) |
Oct 12, 2023 | 5.900 | 5.948 | 5.748 | 5.919 | 82,259 | +0.00(+0.00%) |
Oct 11, 2023 | 5.967 | 6.063 | 5.700 | 5.919 | 101,912 | -0.05(-0.80%) |
Oct 10, 2023 | 5.967 | 6.063 | 5.948 | 5.967 | 78,867 | +0.00(+0.00%) |
Oct 09, 2023 | 5.958 | 6.044 | 5.929 | 5.967 | 67,885 | -0.01(-0.16%) |
Oct 06, 2023 | 5.910 | 6.082 | 5.900 | 5.977 | 159,633 | +0.02(+0.32%) |
Oct 05, 2023 | 6.153 | 6.340 | 5.948 | 5.958 | 197,225 | -0.11(-1.73%) |
Oct 04, 2023 | 6.072 | 6.215 | 5.986 | 6.063 | 65,811 | +0.05(+0.79%) |
Oct 03, 2023 | 6.120 | 6.168 | 5.986 | 6.015 | 117,519 | -0.11(-1.87%) |
Oct 02, 2023 | 6.091 | 6.235 | 6.082 | 6.130 | 82,819 | -0.03(-0.47%) |
Sep 29, 2023 | 6.110 | 6.206 | 6.024 | 6.158 | 75,892 | +0.07(+1.10%) |
Sep 28, 2023 | 5.967 | 6.196 | 5.967 | 6.091 | 53,554 | +0.11(+1.92%) |
Sep 27, 2023 | 6.168 | 6.244 | 5.939 | 5.977 | 62,146 | -0.17(-2.80%) |
Sep 26, 2023 | 6.215 | 6.273 | 6.149 | 6.149 | 70,847 | -0.10(-1.53%) |
Sep 25, 2023 | 6.158 | 6.263 | 6.211 | 6.244 | 56,065 | +0.07(+1.08%) |
Sep 22, 2023 | 6.454 | 6.483 | 6.168 | 6.177 | 77,027 | -0.20(-3.14%) |
Sep 21, 2023 | 6.359 | 6.435 | 6.263 | 6.378 | 133,384 | -0.02(-0.30%) |
Sep 20, 2023 | 6.397 | 6.464 | 6.330 | 6.397 | 102,911 | +0.01(+0.15%) |
Sep 19, 2023 | 6.320 | 6.445 | 6.311 | 6.387 | 67,601 | +0.07(+1.06%) |
Sep 18, 2023 | 6.311 | 6.378 | 6.244 | 6.320 | 117,731 | +0.00(+0.00%) |
Sep 15, 2023 | 6.196 | 6.349 | 6.101 | 6.320 | 570,801 | +0.12(+2.00%) |
Sep 14, 2023 | 6.034 | 6.254 | 6.034 | 6.196 | 155,886 | +0.17(+2.85%) |
Sep 13, 2023 | 6.034 | 6.044 | 5.900 | 6.024 | 229,716 | -0.01(-0.16%) |
Sep 12, 2023 | 5.910 | 6.139 | 5.910 | 6.034 | 47,708 | +0.11(+1.77%) |
Sep 11, 2023 | 5.881 | 5.929 | 5.834 | 5.929 | 91,081 | +0.07(+1.14%) |
Sep 08, 2023 | 5.900 | 5.929 | 5.853 | 5.862 | 97,992 | -0.04(-0.65%) |
Sep 07, 2023 | 5.881 | 6.034 | 5.872 | 5.900 | 107,882 | -0.01(-0.16%) |
Sep 06, 2023 | 6.005 | 6.082 | 5.881 | 5.910 | 96,589 | -0.14(-2.37%) |
Sep 05, 2023 | 6.101 | 6.134 | 5.986 | 6.053 | 178,076 | -0.08(-1.25%) |
Sep 01, 2023 | 5.977 | 6.158 | 5.977 | 6.130 | 118,681 | +0.13(+2.23%) |
Aug 31, 2023 | 5.977 | 6.029 | 5.910 | 5.996 | 105,584 | +0.01(+0.16%) |
Aug 30, 2023 | 6.063 | 6.120 | 5.967 | 5.986 | 252,568 | -0.11(-1.72%) |
Aug 29, 2023 | 5.958 | 6.187 | 5.929 | 6.091 | 88,820 | +0.13(+2.24%) |
Aug 28, 2023 | 5.958 | 6.020 | 5.891 | 5.958 | 132,976 | +0.00(+0.00%) |
Aug 25, 2023 | 5.986 | 6.034 | 5.891 | 5.958 | 120,921 | -0.02(-0.32%) |
Aug 24, 2023 | 5.986 | 6.091 | 5.900 | 5.977 | 142,604 | -0.03(-0.48%) |
Aug 23, 2023 | 6.091 | 6.091 | 5.786 | 6.005 | 375,623 | -0.11(-1.72%) |
Aug 22, 2023 | 6.320 | 6.320 | 6.015 | 6.110 | 342,851 | -0.10(-1.54%) |
Aug 21, 2023 | 6.196 | 6.225 | 6.177 | 6.206 | 128,615 | -0.01(-0.15%) |
Aug 18, 2023 | 6.225 | 6.292 | 6.158 | 6.215 | 159,986 | -0.01(-0.15%) |
Aug 17, 2023 | 6.225 | 6.320 | 6.196 | 6.225 | 440,743 | +0.02(+0.31%) |
Aug 16, 2023 | 6.301 | 6.378 | 6.125 | 6.206 | 367,714 | -0.18(-2.84%) |
Aug 15, 2023 | 6.130 | 6.459 | 5.824 | 6.387 | 538,764 | -0.02(-0.30%) |
Aug 14, 2023 | 6.550 | 6.636 | 6.206 | 6.406 | 348,629 | -0.08(-1.18%) |
Aug 11, 2023 | 6.559 | 6.564 | 6.430 | 6.483 | 102,694 | -0.04(-0.59%) |
Aug 10, 2023 | 6.645 | 6.731 | 6.492 | 6.521 | 90,299 | -0.07(-1.01%) |
Aug 09, 2023 | 6.769 | 6.803 | 6.550 | 6.588 | 124,855 | -0.16(-2.40%) |
Aug 08, 2023 | 6.454 | 6.912 | 6.445 | 6.750 | 287,883 | +0.23(+3.51%) |
Aug 07, 2023 | 6.616 | 6.636 | 6.521 | 6.521 | 172,190 | -0.12(-1.87%) |
Aug 04, 2023 | 6.721 | 6.721 | 6.578 | 6.645 | 78,028 | -0.06(-0.85%) |
Aug 03, 2023 | 6.826 | 6.826 | 6.674 | 6.702 | 126,439 | -0.14(-2.09%) |
Aug 02, 2023 | 6.960 | 6.970 | 6.798 | 6.846 | 51,974 | -0.14(-2.05%) |
Aug 01, 2023 | 7.046 | 7.079 | 6.965 | 6.989 | 103,527 | -0.10(-1.35%) |
Jul 31, 2023 | 7.027 | 7.113 | 6.989 | 7.084 | 89,851 | +0.03(+0.41%) |
Jul 28, 2023 | 6.931 | 7.084 | 6.931 | 7.056 | 112,900 | +0.12(+1.79%) |
Jul 27, 2023 | 6.884 | 6.989 | 6.865 | 6.931 | 79,339 | +0.06(+0.83%) |
Jul 26, 2023 | 6.874 | 6.951 | 6.812 | 6.874 | 126,378 | -0.01(-0.14%) |
Jul 25, 2023 | 6.884 | 6.998 | 6.869 | 6.884 | 49,310 | -0.01(-0.14%) |
Jul 24, 2023 | 6.922 | 7.046 | 6.865 | 6.893 | 98,363 | -0.03(-0.41%) |
Jul 21, 2023 | 6.884 | 6.965 | 6.850 | 6.922 | 176,294 | +0.06(+0.83%) |
Jul 20, 2023 | 6.855 | 7.090 | 6.855 | 6.865 | 132,901 | +0.01(+0.14%) |
Jul 19, 2023 | 6.807 | 6.884 | 6.741 | 6.855 | 128,195 | +0.02(+0.28%) |
Jul 18, 2023 | 6.712 | 6.903 | 6.712 | 6.836 | 219,393 | +0.12(+1.85%) |
Jul 17, 2023 | 6.578 | 6.721 | 6.578 | 6.712 | 105,635 | +0.14(+2.18%) |
Jul 14, 2023 | 6.626 | 6.655 | 6.454 | 6.569 | 237,366 | -0.06(-0.86%) |
Jul 13, 2023 | 6.607 | 6.636 | 6.550 | 6.626 | 82,073 | +0.04(+0.58%) |
Jul 12, 2023 | 6.683 | 6.683 | 6.550 | 6.588 | 130,212 | -0.06(-0.86%) |
Jul 11, 2023 | 6.655 | 6.702 | 6.626 | 6.645 | 74,665 | -0.04(-0.57%) |
Jul 10, 2023 | 6.655 | 6.750 | 6.626 | 6.683 | 124,220 | +0.04(+0.57%) |
Jul 07, 2023 | 6.636 | 6.702 | 6.576 | 6.645 | 229,712 | +0.01(+0.14%) |
Jul 06, 2023 | 6.464 | 6.674 | 6.445 | 6.636 | 150,174 | +0.12(+1.91%) |
Jul 05, 2023 | 6.664 | 6.664 | 6.483 | 6.511 | 108,426 | -0.16(-2.43%) |
Jul 03, 2023 | 6.483 | 6.693 | 6.483 | 6.674 | 95,003 | +0.12(+1.90%) |
Jun 30, 2023 | 6.655 | 6.683 | 6.492 | 6.550 | 145,480 | -0.07(-1.01%) |
Jun 29, 2023 | 6.588 | 6.636 | 6.511 | 6.616 | 97,326 | +0.03(+0.43%) |
Jun 28, 2023 | 6.397 | 6.607 | 6.235 | 6.588 | 152,086 | +0.17(+2.68%) |
Jun 27, 2023 | 6.492 | 6.545 | 6.301 | 6.416 | 117,966 | -0.08(-1.18%) |
Jun 26, 2023 | 6.683 | 6.764 | 6.492 | 6.492 | 112,512 | -0.17(-2.58%) |
Jun 23, 2023 | 6.588 | 6.683 | 6.578 | 6.664 | 1,042,343 | +0.04(+0.58%) |
Jun 22, 2023 | 6.712 | 6.824 | 6.588 | 6.626 | 86,569 | -0.09(-1.28%) |
Jun 21, 2023 | 6.693 | 6.788 | 6.655 | 6.712 | 151,327 | +0.00(+0.00%) |
Jun 20, 2023 | 6.683 | 6.798 | 6.636 | 6.712 | 93,779 | +0.03(+0.43%) |
Jun 16, 2023 | 6.731 | 6.769 | 6.683 | 6.683 | 196,107 | +0.00(+0.00%) |
Jun 15, 2023 | 6.683 | 6.788 | 6.669 | 6.683 | 100,868 | +0.02(+0.29%) |
Jun 14, 2023 | 6.702 | 6.745 | 6.655 | 6.664 | 128,473 | -0.07(-0.99%) |
Jun 13, 2023 | 6.674 | 6.793 | 6.660 | 6.731 | 200,356 | +0.11(+1.73%) |
Jun 12, 2023 | 6.750 | 6.846 | 6.607 | 6.616 | 130,835 | -0.13(-1.98%) |
Jun 09, 2023 | 6.674 | 6.798 | 6.655 | 6.750 | 94,948 | +0.07(+1.00%) |
Jun 08, 2023 | 6.941 | 6.960 | 6.683 | 6.683 | 70,485 | -0.24(-3.45%) |
Jun 07, 2023 | 6.674 | 6.931 | 6.674 | 6.922 | 373,980 | +0.27(+4.02%) |
Jun 06, 2023 | 6.473 | 6.750 | 6.468 | 6.655 | 235,159 | +0.18(+2.80%) |
Jun 05, 2023 | 6.406 | 6.540 | 6.387 | 6.473 | 204,664 | +0.03(+0.44%) |
Jun 02, 2023 | 6.540 | 6.616 | 6.406 | 6.445 | 381,555 | -0.08(-1.17%) |