Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 3.660 | 3.730 | 3.540 | 3.580 | 149,252 | -0.18(-4.79%) |
May 21, 2024 | 3.760 | 3.890 | 3.730 | 3.760 | 192,854 | -0.01(-0.27%) |
May 17, 2024 | 3.770 | 0 | +0.14(+3.86%) | |||
May 16, 2024 | 3.540 | 3.630 | 3.500 | 3.630 | 119,522 | +0.10(+2.83%) |
May 15, 2024 | 3.390 | 3.600 | 3.360 | 3.530 | 157,318 | +0.15(+4.44%) |
May 14, 2024 | 3.390 | 3.400 | 3.320 | 3.380 | 114,416 | +0.04(+1.20%) |
May 13, 2024 | 3.450 | 3.450 | 3.300 | 3.340 | 118,019 | +0.00(+0.00%) |
May 10, 2024 | 3.800 | 3.800 | 3.270 | 3.340 | 417,445 | -0.32(-8.74%) |
May 09, 2024 | 3.570 | 3.660 | 3.540 | 3.660 | 62,058 | +0.11(+3.10%) |
May 08, 2024 | 3.540 | 3.550 | 3.460 | 3.550 | 76,608 | +0.05(+1.43%) |
May 07, 2024 | 3.530 | 3.540 | 3.460 | 3.500 | 64,912 | -0.05(-1.41%) |
May 06, 2024 | 3.500 | 3.630 | 3.500 | 3.550 | 61,778 | +0.01(+0.28%) |
May 03, 2024 | 3.650 | 3.650 | 3.490 | 3.540 | 36,994 | +0.01(+0.28%) |
May 02, 2024 | 3.560 | 3.610 | 3.520 | 3.530 | 72,040 | +0.01(+0.28%) |
May 01, 2024 | 3.790 | 3.790 | 3.460 | 3.520 | 128,114 | -0.09(-2.49%) |
Apr 30, 2024 | 3.810 | 3.870 | 3.580 | 3.610 | 368,388 | -0.30(-7.67%) |
Apr 29, 2024 | 3.880 | 3.940 | 3.850 | 3.910 | 47,816 | -0.01(-0.26%) |
Apr 26, 2024 | 3.840 | 3.940 | 3.840 | 3.920 | 60,026 | +0.01(+0.26%) |
Apr 25, 2024 | 3.800 | 3.930 | 3.750 | 3.910 | 115,059 | +0.13(+3.44%) |
Apr 24, 2024 | 3.750 | 3.810 | 3.690 | 3.780 | 94,462 | +0.04(+1.07%) |
Apr 23, 2024 | 3.640 | 3.740 | 3.560 | 3.740 | 84,204 | +0.18(+5.06%) |
Apr 22, 2024 | 3.500 | 3.700 | 3.480 | 3.560 | 68,833 | +0.00(+0.00%) |
Apr 19, 2024 | 3.520 | 3.650 | 3.520 | 3.560 | 55,552 | -0.05(-1.39%) |
Apr 18, 2024 | 3.610 | 3.660 | 3.520 | 3.610 | 57,735 | +0.04(+1.12%) |
Apr 17, 2024 | 3.570 | 3.650 | 3.540 | 3.570 | 57,920 | -0.05(-1.38%) |
Apr 16, 2024 | 3.600 | 3.650 | 3.560 | 3.620 | 62,831 | -0.02(-0.55%) |
Apr 15, 2024 | 3.690 | 3.700 | 3.610 | 3.640 | 92,078 | -0.03(-0.82%) |
Apr 12, 2024 | 3.780 | 3.830 | 3.660 | 3.670 | 90,990 | -0.02(-0.54%) |
Apr 11, 2024 | 3.780 | 3.800 | 3.640 | 3.690 | 87,040 | -0.07(-1.86%) |
Apr 10, 2024 | 3.790 | 3.830 | 3.730 | 3.760 | 55,713 | -0.04(-1.05%) |
Apr 09, 2024 | 4.030 | 4.030 | 3.800 | 3.800 | 78,713 | -0.23(-5.71%) |
Apr 08, 2024 | 3.980 | 4.050 | 3.900 | 4.030 | 203,188 | +0.04(+1.00%) |
Apr 05, 2024 | 3.900 | 4.080 | 3.890 | 3.990 | 281,209 | +0.13(+3.37%) |
Apr 04, 2024 | 3.630 | 3.910 | 3.520 | 3.860 | 374,254 | +0.23(+6.34%) |
Apr 03, 2024 | 3.270 | 3.640 | 3.270 | 3.630 | 526,821 | +0.43(+13.44%) |
Apr 02, 2024 | 3.260 | 3.310 | 3.160 | 3.200 | 448,936 | -0.05(-1.54%) |
Apr 01, 2024 | 3.330 | 3.330 | 3.230 | 3.250 | 330,610 | -0.08(-2.40%) |
Mar 28, 2024 | 3.330 | 0 | +0.20(+6.39%) | |||
Mar 27, 2024 | 3.130 | 3.210 | 3.020 | 3.130 | 115,963 | +0.05(+1.62%) |
Mar 26, 2024 | 3.260 | 3.260 | 3.050 | 3.080 | 242,470 | -0.11(-3.45%) |
Mar 25, 2024 | 3.250 | 3.290 | 3.150 | 3.190 | 253,647 | +0.01(+0.31%) |
Mar 22, 2024 | 3.420 | 3.420 | 3.170 | 3.180 | 122,964 | -0.09(-2.75%) |
Mar 21, 2024 | 3.310 | 3.320 | 3.230 | 3.270 | 290,122 | -0.03(-0.91%) |
Mar 20, 2024 | 3.290 | 3.350 | 3.250 | 3.300 | 125,174 | +0.00(+0.00%) |
Mar 19, 2024 | 3.280 | 3.360 | 3.280 | 3.300 | 151,697 | +0.00(+0.00%) |
Mar 18, 2024 | 3.280 | 3.310 | 3.250 | 3.300 | 80,858 | +0.00(+0.00%) |
Mar 15, 2024 | 3.410 | 3.420 | 3.280 | 3.300 | 56,897 | -0.07(-2.08%) |
Mar 14, 2024 | 3.290 | 3.380 | 3.240 | 3.370 | 93,042 | +0.11(+3.37%) |
Mar 13, 2024 | 3.210 | 3.330 | 3.170 | 3.260 | 213,676 | +0.10(+3.16%) |
Mar 12, 2024 | 3.360 | 3.360 | 3.140 | 3.160 | 193,551 | -0.11(-3.36%) |
Mar 11, 2024 | 3.430 | 3.430 | 3.200 | 3.270 | 252,327 | -0.15(-4.39%) |
Mar 08, 2024 | 3.630 | 3.640 | 3.400 | 3.420 | 219,344 | -0.20(-5.52%) |
Mar 07, 2024 | 3.690 | 3.770 | 3.620 | 3.620 | 188,382 | -0.12(-3.21%) |
Mar 06, 2024 | 3.780 | 3.870 | 3.660 | 3.740 | 298,005 | -0.10(-2.60%) |
Mar 05, 2024 | 4.040 | 4.040 | 3.840 | 3.840 | 56,627 | -0.17(-4.24%) |
Mar 04, 2024 | 3.910 | 4.080 | 3.910 | 4.010 | 127,995 | +0.16(+4.16%) |
Mar 01, 2024 | 3.740 | 3.970 | 3.740 | 3.850 | 75,646 | +0.13(+3.49%) |
Feb 29, 2024 | 3.710 | 3.780 | 3.690 | 3.720 | 105,721 | -0.02(-0.53%) |
Feb 28, 2024 | 3.570 | 3.760 | 3.570 | 3.740 | 100,588 | +0.13(+3.60%) |
Feb 27, 2024 | 3.530 | 3.610 | 3.530 | 3.610 | 16,643 | +0.04(+1.12%) |
Feb 26, 2024 | 3.530 | 3.580 | 3.510 | 3.570 | 38,164 | +0.03(+0.85%) |
Feb 23, 2024 | 3.520 | 3.570 | 3.500 | 3.540 | 34,530 | -0.03(-0.84%) |
Feb 22, 2024 | 3.530 | 3.580 | 3.530 | 3.570 | 24,203 | -0.01(-0.28%) |
Feb 21, 2024 | 3.490 | 3.580 | 3.460 | 3.580 | 40,560 | +0.17(+4.99%) |
Feb 20, 2024 | 3.490 | 3.500 | 3.400 | 3.410 | 41,852 | -0.09(-2.57%) |
Feb 16, 2024 | 3.500 | 0 | -0.06(-1.69%) | |||
Feb 15, 2024 | 3.570 | 3.570 | 3.400 | 3.560 | 115,697 | +0.12(+3.49%) |
Feb 14, 2024 | 3.520 | 3.590 | 3.410 | 3.440 | 111,623 | +0.03(+0.88%) |
Feb 13, 2024 | 3.520 | 3.530 | 3.400 | 3.410 | 86,441 | -0.11(-3.12%) |
Feb 12, 2024 | 3.630 | 3.630 | 3.490 | 3.520 | 80,068 | -0.06(-1.68%) |
Feb 09, 2024 | 3.630 | 3.630 | 3.530 | 3.580 | 23,718 | -0.05(-1.38%) |
Feb 08, 2024 | 3.540 | 3.660 | 3.540 | 3.630 | 49,135 | +0.13(+3.71%) |
Feb 07, 2024 | 3.440 | 3.550 | 3.440 | 3.500 | 26,039 | -0.02(-0.57%) |
Feb 06, 2024 | 3.430 | 3.550 | 3.430 | 3.520 | 28,898 | +0.12(+3.53%) |
Feb 05, 2024 | 3.560 | 3.560 | 3.380 | 3.400 | 113,891 | -0.12(-3.41%) |
Feb 02, 2024 | 3.640 | 3.650 | 3.520 | 3.520 | 85,014 | -0.15(-4.09%) |
Feb 01, 2024 | 3.810 | 3.850 | 3.610 | 3.670 | 94,492 | -0.14(-3.67%) |
Jan 31, 2024 | 3.910 | 3.910 | 3.780 | 3.810 | 23,020 | +0.01(+0.26%) |
Jan 30, 2024 | 3.620 | 3.890 | 3.620 | 3.800 | 32,880 | -0.05(-1.30%) |
Jan 29, 2024 | 3.800 | 3.850 | 3.800 | 3.850 | 45,571 | +0.09(+2.39%) |
Jan 26, 2024 | 3.770 | 3.810 | 3.700 | 3.760 | 41,255 | +0.05(+1.35%) |
Jan 25, 2024 | 3.750 | 3.830 | 3.620 | 3.710 | 79,404 | +0.03(+0.82%) |
Jan 24, 2024 | 3.610 | 3.720 | 3.570 | 3.680 | 84,176 | +0.11(+3.08%) |
Jan 23, 2024 | 3.500 | 3.620 | 3.460 | 3.570 | 49,963 | +0.03(+0.85%) |
Jan 22, 2024 | 3.440 | 3.560 | 3.400 | 3.540 | 74,562 | +0.10(+2.91%) |
Jan 19, 2024 | 3.460 | 3.490 | 3.410 | 3.440 | 62,172 | -0.01(-0.29%) |
Jan 18, 2024 | 3.500 | 3.500 | 3.400 | 3.450 | 67,387 | -0.02(-0.58%) |
Jan 17, 2024 | 3.500 | 3.590 | 3.400 | 3.470 | 85,202 | -0.05(-1.42%) |
Jan 16, 2024 | 3.670 | 3.670 | 3.520 | 3.520 | 197,662 | -0.23(-6.13%) |
Jan 15, 2024 | 3.680 | 3.750 | 3.650 | 3.750 | 27,886 | +0.07(+1.90%) |
Jan 12, 2024 | 3.710 | 3.770 | 3.660 | 3.680 | 56,584 | -0.03(-0.81%) |
Jan 11, 2024 | 3.650 | 3.720 | 3.610 | 3.710 | 37,741 | +0.06(+1.64%) |
Jan 10, 2024 | 3.710 | 3.760 | 3.630 | 3.650 | 46,926 | -0.07(-1.88%) |
Jan 09, 2024 | 3.730 | 3.770 | 3.650 | 3.720 | 61,569 | -0.03(-0.80%) |
Jan 08, 2024 | 3.720 | 3.750 | 3.630 | 3.750 | 45,340 | -0.07(-1.83%) |
Jan 05, 2024 | 3.720 | 3.830 | 3.700 | 3.820 | 48,091 | +0.09(+2.41%) |
Jan 04, 2024 | 3.820 | 3.850 | 3.710 | 3.730 | 43,472 | +0.00(+0.00%) |
Jan 03, 2024 | 3.790 | 4.000 | 3.620 | 3.730 | 254,353 | +0.08(+2.19%) |
Jan 02, 2024 | 3.790 | 3.890 | 3.650 | 3.650 | 150,705 | -0.21(-5.44%) |
Dec 29, 2023 | 3.860 | 0 | +0.07(+1.85%) | |||
Dec 28, 2023 | 3.860 | 3.870 | 3.760 | 3.790 | 122,473 | -0.07(-1.81%) |
Dec 27, 2023 | 4.010 | 4.050 | 3.800 | 3.860 | 175,372 | -0.06(-1.53%) |
Dec 22, 2023 | 3.920 | 0 | +0.05(+1.29%) | |||
Dec 21, 2023 | 3.850 | 3.910 | 3.830 | 3.870 | 78,150 | +0.08(+2.11%) |
Dec 20, 2023 | 3.910 | 3.990 | 3.790 | 3.790 | 125,242 | -0.15(-3.81%) |
Dec 19, 2023 | 3.820 | 3.950 | 3.820 | 3.940 | 123,101 | +0.12(+3.14%) |
Dec 18, 2023 | 3.830 | 3.880 | 3.710 | 3.820 | 70,318 | +0.13(+3.52%) |
Dec 15, 2023 | 3.700 | 3.730 | 3.570 | 3.690 | 97,275 | +0.00(+0.00%) |
Dec 14, 2023 | 3.590 | 3.790 | 3.590 | 3.690 | 175,960 | +0.16(+4.53%) |
Dec 13, 2023 | 3.490 | 3.550 | 3.460 | 3.530 | 100,619 | +0.05(+1.44%) |
Dec 12, 2023 | 3.660 | 3.670 | 3.460 | 3.480 | 274,196 | -0.19(-5.18%) |
Dec 11, 2023 | 3.830 | 3.830 | 3.660 | 3.670 | 99,614 | -0.17(-4.43%) |
Dec 08, 2023 | 3.710 | 3.900 | 3.710 | 3.840 | 94,745 | +0.17(+4.63%) |
Dec 07, 2023 | 3.770 | 3.800 | 3.670 | 3.670 | 61,770 | -0.08(-2.13%) |
Dec 06, 2023 | 3.820 | 3.900 | 3.680 | 3.750 | 178,975 | -0.07(-1.83%) |
Dec 05, 2023 | 3.970 | 3.980 | 3.800 | 3.820 | 177,036 | -0.12(-3.05%) |
Dec 04, 2023 | 4.060 | 4.070 | 3.930 | 3.940 | 100,429 | -0.13(-3.19%) |
Dec 01, 2023 | 4.080 | 4.190 | 4.060 | 4.070 | 63,773 | +0.00(+0.00%) |
Nov 30, 2023 | 4.110 | 4.210 | 4.060 | 4.070 | 104,313 | -0.05(-1.21%) |
Nov 29, 2023 | 4.090 | 4.140 | 4.040 | 4.120 | 58,488 | +0.02(+0.49%) |
Nov 28, 2023 | 4.020 | 4.190 | 4.020 | 4.100 | 89,538 | +0.07(+1.74%) |
Nov 27, 2023 | 4.090 | 4.120 | 4.030 | 4.030 | 171,581 | -0.07(-1.71%) |
Nov 24, 2023 | 4.080 | 4.130 | 4.070 | 4.100 | 75,672 | +0.02(+0.49%) |
Nov 23, 2023 | 4.060 | 4.110 | 4.060 | 4.080 | 37,526 | -0.02(-0.49%) |
Nov 22, 2023 | 4.160 | 4.170 | 4.080 | 4.100 | 93,342 | -0.06(-1.44%) |
Nov 21, 2023 | 4.220 | 4.260 | 4.120 | 4.160 | 122,016 | -0.13(-3.03%) |
Nov 20, 2023 | 4.410 | 4.410 | 4.270 | 4.290 | 56,416 | -0.10(-2.28%) |
Nov 17, 2023 | 4.270 | 4.400 | 4.240 | 4.390 | 174,141 | +0.16(+3.78%) |
Nov 16, 2023 | 4.380 | 4.430 | 4.100 | 4.230 | 384,605 | -0.19(-4.30%) |
Nov 15, 2023 | 4.520 | 4.520 | 4.390 | 4.420 | 186,144 | -0.12(-2.64%) |
Nov 14, 2023 | 4.570 | 4.630 | 4.510 | 4.540 | 60,638 | -0.03(-0.66%) |
Nov 13, 2023 | 4.580 | 4.640 | 4.550 | 4.570 | 32,899 | +0.05(+1.11%) |
Nov 10, 2023 | 4.670 | 4.670 | 4.480 | 4.520 | 60,288 | -0.03(-0.66%) |
Nov 09, 2023 | 4.520 | 4.620 | 4.510 | 4.550 | 126,979 | +0.01(+0.22%) |
Nov 08, 2023 | 4.600 | 4.700 | 4.520 | 4.540 | 121,438 | -0.10(-2.16%) |
Nov 07, 2023 | 4.640 | 4.740 | 4.540 | 4.640 | 128,327 | -0.14(-2.93%) |
Nov 06, 2023 | 5.010 | 5.040 | 4.720 | 4.780 | 129,847 | -0.24(-4.78%) |
Nov 03, 2023 | 5.110 | 5.250 | 4.980 | 5.020 | 89,226 | -0.05(-0.99%) |
Nov 02, 2023 | 4.920 | 5.110 | 4.920 | 5.070 | 82,005 | +0.13(+2.63%) |
Nov 01, 2023 | 5.000 | 5.100 | 4.940 | 4.940 | 119,097 | -0.04(-0.80%) |
Oct 31, 2023 | 4.870 | 5.030 | 4.850 | 4.980 | 82,729 | +0.08(+1.63%) |
Oct 30, 2023 | 4.970 | 5.080 | 4.850 | 4.900 | 67,565 | -0.10(-2.00%) |
Oct 27, 2023 | 5.050 | 5.110 | 4.960 | 5.000 | 55,848 | -0.09(-1.77%) |
Oct 26, 2023 | 4.910 | 5.110 | 4.900 | 5.090 | 144,909 | +0.12(+2.41%) |
Oct 25, 2023 | 4.990 | 5.090 | 4.890 | 4.970 | 73,042 | -0.01(-0.20%) |
Oct 24, 2023 | 5.100 | 5.120 | 4.950 | 4.980 | 158,819 | -0.10(-1.97%) |
Oct 23, 2023 | 5.260 | 5.260 | 5.050 | 5.080 | 97,650 | -0.18(-3.42%) |
Oct 20, 2023 | 5.210 | 5.280 | 5.170 | 5.260 | 88,657 | -0.01(-0.19%) |
Oct 19, 2023 | 5.240 | 5.340 | 5.200 | 5.270 | 68,844 | -0.01(-0.19%) |
Oct 18, 2023 | 5.350 | 5.430 | 5.280 | 5.280 | 60,834 | -0.02(-0.38%) |
Oct 17, 2023 | 5.270 | 5.390 | 5.240 | 5.300 | 51,901 | +0.06(+1.15%) |
Oct 16, 2023 | 5.410 | 5.410 | 5.240 | 5.240 | 98,659 | -0.17(-3.14%) |
Oct 13, 2023 | 5.390 | 5.470 | 5.290 | 5.410 | 180,973 | +0.12(+2.27%) |
Oct 12, 2023 | 5.380 | 5.380 | 5.250 | 5.290 | 56,994 | +0.00(+0.00%) |
Oct 11, 2023 | 5.440 | 5.450 | 5.230 | 5.290 | 138,374 | -0.14(-2.58%) |
Oct 10, 2023 | 5.210 | 5.450 | 5.210 | 5.430 | 174,502 | +0.25(+4.83%) |
Oct 06, 2023 | 5.180 | 0 | +0.23(+4.65%) | |||
Oct 05, 2023 | 4.980 | 5.040 | 4.870 | 4.950 | 99,540 | -0.12(-2.37%) |
Oct 04, 2023 | 5.110 | 5.110 | 4.950 | 5.070 | 299,114 | -0.07(-1.36%) |
Oct 03, 2023 | 5.120 | 5.170 | 5.050 | 5.140 | 197,633 | +0.00(+0.00%) |
Oct 02, 2023 | 5.420 | 5.470 | 5.120 | 5.140 | 193,197 | -0.30(-5.51%) |
Sep 29, 2023 | 5.470 | 5.520 | 5.410 | 5.440 | 111,311 | +0.03(+0.55%) |
Sep 28, 2023 | 5.480 | 5.530 | 5.400 | 5.410 | 148,484 | -0.05(-0.92%) |
Sep 27, 2023 | 5.390 | 5.460 | 5.310 | 5.460 | 127,773 | +0.18(+3.41%) |
Sep 26, 2023 | 5.400 | 5.400 | 5.250 | 5.280 | 63,086 | -0.07(-1.31%) |
Sep 25, 2023 | 5.320 | 5.380 | 5.350 | 5.350 | 103,601 | +0.02(+0.38%) |
Sep 22, 2023 | 5.430 | 5.500 | 5.320 | 5.330 | 177,532 | -0.02(-0.37%) |
Sep 21, 2023 | 5.530 | 5.530 | 5.260 | 5.350 | 135,358 | -0.12(-2.19%) |
Sep 20, 2023 | 5.550 | 5.640 | 5.470 | 5.470 | 70,018 | -0.07(-1.26%) |
Sep 19, 2023 | 5.750 | 5.770 | 5.490 | 5.540 | 138,223 | -0.18(-3.15%) |
Sep 18, 2023 | 5.720 | 5.750 | 5.620 | 5.720 | 112,405 | +0.03(+0.53%) |
Sep 15, 2023 | 5.700 | 5.790 | 5.690 | 5.690 | 60,808 | -0.12(-2.07%) |
Sep 14, 2023 | 5.800 | 5.850 | 5.740 | 5.810 | 123,425 | +0.04(+0.69%) |
Sep 13, 2023 | 5.790 | 5.790 | 5.680 | 5.770 | 99,290 | +0.05(+0.87%) |
Sep 12, 2023 | 5.610 | 5.750 | 5.600 | 5.720 | 105,022 | +0.13(+2.33%) |
Sep 11, 2023 | 5.710 | 5.790 | 5.580 | 5.590 | 214,090 | -0.06(-1.06%) |
Sep 08, 2023 | 5.720 | 5.820 | 5.650 | 5.650 | 87,181 | -0.10(-1.74%) |
Sep 07, 2023 | 5.840 | 5.840 | 5.710 | 5.750 | 78,505 | -0.10(-1.71%) |
Sep 06, 2023 | 5.760 | 5.880 | 5.740 | 5.850 | 163,210 | +0.03(+0.52%) |
Sep 05, 2023 | 5.800 | 5.850 | 5.730 | 5.820 | 130,528 | +0.00(+0.00%) |
Sep 01, 2023 | 5.820 | 0 | +0.19(+3.37%) | |||
Aug 31, 2023 | 5.620 | 5.690 | 5.560 | 5.630 | 106,302 | +0.03(+0.54%) |
Aug 30, 2023 | 5.530 | 5.630 | 5.480 | 5.600 | 87,514 | +0.12(+2.19%) |
Aug 29, 2023 | 5.430 | 5.510 | 5.330 | 5.480 | 99,044 | +0.07(+1.29%) |
Aug 28, 2023 | 5.430 | 5.430 | 5.330 | 5.410 | 63,328 | +0.07(+1.31%) |
Aug 25, 2023 | 5.230 | 5.350 | 5.200 | 5.340 | 87,169 | +0.17(+3.29%) |
Aug 24, 2023 | 5.280 | 5.300 | 5.170 | 5.170 | 113,571 | -0.14(-2.64%) |
Aug 23, 2023 | 5.360 | 5.450 | 5.260 | 5.310 | 114,293 | -0.11(-2.03%) |
Aug 22, 2023 | 5.450 | 5.460 | 5.350 | 5.420 | 99,664 | -0.01(-0.18%) |
Aug 21, 2023 | 5.500 | 5.540 | 5.380 | 5.430 | 79,564 | -0.06(-1.09%) |
Aug 18, 2023 | 5.460 | 5.550 | 5.460 | 5.490 | 45,777 | -0.05(-0.90%) |
Aug 17, 2023 | 5.460 | 5.580 | 5.380 | 5.540 | 111,530 | +0.14(+2.59%) |
Aug 16, 2023 | 5.510 | 5.590 | 5.400 | 5.400 | 127,738 | -0.11(-2.00%) |
Aug 15, 2023 | 5.610 | 5.650 | 5.460 | 5.510 | 128,111 | -0.19(-3.33%) |
Aug 14, 2023 | 5.630 | 5.800 | 5.630 | 5.700 | 90,424 | -0.02(-0.35%) |
Aug 11, 2023 | 5.660 | 5.770 | 5.650 | 5.720 | 83,199 | +0.04(+0.70%) |
Aug 10, 2023 | 5.820 | 5.840 | 5.610 | 5.680 | 268,658 | -0.13(-2.24%) |
Aug 09, 2023 | 5.960 | 6.100 | 5.800 | 5.810 | 471,463 | -0.27(-4.44%) |
Aug 08, 2023 | 5.800 | 6.080 | 5.760 | 6.080 | 292,959 | +0.20(+3.40%) |
Aug 04, 2023 | 5.880 | 0 | +0.09(+1.55%) | |||
Aug 03, 2023 | 5.800 | 5.910 | 5.770 | 5.790 | 130,267 | -0.04(-0.69%) |
Aug 02, 2023 | 5.920 | 5.940 | 5.740 | 5.830 | 116,629 | -0.16(-2.67%) |
Aug 01, 2023 | 6.030 | 6.070 | 5.850 | 5.990 | 164,675 | -0.11(-1.80%) |
Jul 31, 2023 | 6.010 | 6.110 | 5.990 | 6.100 | 221,048 | +0.13(+2.18%) |
Jul 28, 2023 | 5.910 | 6.000 | 5.880 | 5.970 | 90,142 | +0.05(+0.84%) |
Jul 27, 2023 | 5.950 | 6.040 | 5.870 | 5.920 | 235,706 | -0.06(-1.00%) |
Jul 26, 2023 | 5.950 | 5.990 | 5.880 | 5.980 | 71,177 | +0.00(+0.00%) |
Jul 25, 2023 | 5.970 | 6.000 | 5.900 | 5.980 | 111,780 | +0.00(+0.00%) |
Jul 24, 2023 | 5.810 | 6.000 | 5.790 | 5.980 | 168,438 | +0.18(+3.10%) |
Jul 21, 2023 | 5.790 | 5.820 | 5.750 | 5.800 | 155,287 | +0.12(+2.11%) |
Jul 20, 2023 | 5.800 | 5.800 | 5.610 | 5.680 | 95,620 | -0.01(-0.18%) |
Jul 19, 2023 | 5.580 | 5.790 | 5.580 | 5.690 | 200,204 | +0.15(+2.71%) |
Jul 18, 2023 | 5.380 | 5.580 | 5.350 | 5.540 | 172,105 | +0.20(+3.75%) |
Jul 17, 2023 | 5.340 | 5.420 | 5.320 | 5.340 | 83,441 | -0.01(-0.19%) |
Jul 14, 2023 | 5.460 | 5.470 | 5.280 | 5.350 | 117,685 | -0.16(-2.90%) |
Jul 13, 2023 | 5.480 | 5.540 | 5.360 | 5.510 | 134,204 | +0.04(+0.73%) |
Jul 12, 2023 | 5.540 | 5.590 | 5.440 | 5.470 | 155,095 | -0.09(-1.62%) |
Jul 11, 2023 | 5.440 | 5.600 | 5.430 | 5.560 | 152,807 | +0.07(+1.28%) |
Jul 10, 2023 | 5.540 | 5.610 | 5.380 | 5.490 | 193,528 | -0.02(-0.36%) |
Jul 07, 2023 | 5.290 | 5.550 | 5.270 | 5.510 | 149,408 | +0.23(+4.36%) |
Jul 06, 2023 | 5.360 | 5.440 | 5.230 | 5.280 | 106,104 | -0.16(-2.94%) |
Jul 05, 2023 | 5.550 | 5.550 | 5.400 | 5.440 | 63,294 | -0.02(-0.37%) |
Jul 04, 2023 | 5.400 | 5.530 | 5.400 | 5.460 | 38,064 | -0.01(-0.18%) |
Jun 30, 2023 | 5.470 | 0 | +0.08(+1.48%) | |||
Jun 29, 2023 | 5.300 | 5.430 | 5.290 | 5.390 | 76,634 | +0.17(+3.26%) |
Jun 28, 2023 | 5.260 | 5.260 | 5.130 | 5.220 | 83,646 | +0.06(+1.16%) |
Jun 27, 2023 | 5.160 | 5.180 | 5.090 | 5.160 | 178,733 | -0.02(-0.39%) |
Jun 26, 2023 | 5.140 | 5.270 | 5.140 | 5.180 | 142,712 | +0.03(+0.58%) |
Jun 23, 2023 | 5.200 | 5.220 | 5.080 | 5.150 | 183,109 | -0.09(-1.72%) |
Jun 22, 2023 | 5.320 | 5.320 | 5.220 | 5.240 | 124,520 | -0.21(-3.85%) |
Jun 21, 2023 | 5.360 | 5.470 | 5.320 | 5.450 | 73,652 | +0.09(+1.68%) |
Jun 20, 2023 | 5.420 | 5.440 | 5.280 | 5.360 | 182,734 | -0.11(-2.01%) |
Jun 19, 2023 | 5.400 | 5.510 | 5.340 | 5.470 | 64,090 | +0.05(+0.92%) |
Jun 16, 2023 | 5.420 | 5.440 | 5.330 | 5.420 | 153,620 | -0.01(-0.18%) |
Jun 15, 2023 | 5.520 | 5.570 | 5.430 | 5.430 | 112,170 | -0.08(-1.45%) |
Jun 14, 2023 | 5.610 | 5.610 | 5.380 | 5.510 | 135,179 | -0.03(-0.54%) |
Jun 13, 2023 | 5.600 | 5.690 | 5.490 | 5.540 | 117,109 | +0.00(+0.00%) |
Jun 12, 2023 | 5.590 | 5.630 | 5.420 | 5.540 | 149,499 | -0.18(-3.15%) |
Jun 09, 2023 | 5.730 | 5.810 | 5.670 | 5.720 | 160,278 | -0.04(-0.69%) |
Jun 08, 2023 | 5.890 | 5.890 | 5.620 | 5.760 | 179,777 | -0.12(-2.04%) |
Jun 07, 2023 | 5.880 | 5.990 | 5.840 | 5.880 | 175,183 | +0.03(+0.51%) |
Jun 06, 2023 | 5.820 | 5.850 | 5.740 | 5.850 | 132,249 | -0.11(-1.85%) |
Jun 05, 2023 | 6.010 | 6.060 | 5.870 | 5.960 | 237,246 | +0.02(+0.34%) |
Jun 02, 2023 | 5.740 | 5.970 | 5.740 | 5.940 | 312,629 | +0.25(+4.39%) |