Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 5.500 | 5.610 | 5.500 | 5.605 | 7,146 | +0.11(+1.91%) |
May 30, 2024 | 5.490 | 5.630 | 5.490 | 5.500 | 4,166 | -0.17(-2.94%) |
May 29, 2024 | 5.800 | 5.895 | 5.150 | 5.667 | 16,448 | -0.28(-4.76%) |
May 28, 2024 | 5.790 | 6.000 | 5.780 | 5.950 | 11,832 | +0.19(+3.27%) |
May 24, 2024 | 5.730 | 5.761 | 5.710 | 5.761 | 2,605 | -0.46(-7.43%) |
May 23, 2024 | 5.696 | 6.224 | 5.510 | 6.224 | 1,424 | +0.24(+4.10%) |
May 22, 2024 | 6.100 | 6.100 | 5.800 | 5.979 | 6,444 | -0.12(-1.98%) |
May 21, 2024 | 6.170 | 6.170 | 6.050 | 6.100 | 3,151 | -0.09(-1.45%) |
May 20, 2024 | 6.300 | 6.330 | 5.850 | 6.190 | 11,745 | -0.15(-2.37%) |
May 17, 2024 | 6.390 | 6.390 | 6.300 | 6.340 | 3,178 | -0.06(-0.94%) |
May 16, 2024 | 6.390 | 6.400 | 5.900 | 6.400 | 2,719 | +0.01(+0.16%) |
May 15, 2024 | 6.650 | 6.650 | 6.260 | 6.390 | 5,365 | -0.14(-2.11%) |
May 14, 2024 | 6.650 | 6.650 | 6.500 | 6.527 | 1,713 | -0.04(-0.57%) |
May 13, 2024 | 6.350 | 6.645 | 6.350 | 6.565 | 3,176 | -0.06(-0.95%) |
May 10, 2024 | 6.628 | 6.628 | 6.628 | 6.628 | 1,707 | -0.12(-1.81%) |
May 09, 2024 | 5.960 | 6.750 | 5.901 | 6.750 | 13,256 | +0.51(+8.17%) |
May 08, 2024 | 5.900 | 6.242 | 5.880 | 6.240 | 5,313 | +0.33(+5.49%) |
May 07, 2024 | 5.910 | 5.915 | 5.880 | 5.915 | 5,268 | +0.07(+1.11%) |
May 06, 2024 | 5.850 | 5.973 | 5.850 | 5.850 | 5,103 | -0.10(-1.68%) |
May 03, 2024 | 6.100 | 6.240 | 5.820 | 5.950 | 2,834 | -0.23(-3.80%) |
May 02, 2024 | 5.800 | 6.240 | 5.780 | 6.185 | 7,400 | +0.40(+7.01%) |
May 01, 2024 | 5.865 | 5.865 | 5.780 | 5.780 | 472 | -0.10(-1.70%) |
Apr 30, 2024 | 5.860 | 5.970 | 5.560 | 5.880 | 15,212 | -0.09(-1.51%) |
Apr 29, 2024 | 5.880 | 5.970 | 5.310 | 5.970 | 6,414 | +0.08(+1.36%) |
Apr 26, 2024 | 5.420 | 5.890 | 5.420 | 5.890 | 5,873 | +0.53(+9.89%) |
Apr 25, 2024 | 5.321 | 5.530 | 5.321 | 5.360 | 5,882 | -0.05(-0.92%) |
Apr 24, 2024 | 5.423 | 5.423 | 5.410 | 5.410 | 1,040 | +0.01(+0.19%) |
Apr 23, 2024 | 5.280 | 5.440 | 5.250 | 5.400 | 12,622 | +0.14(+2.66%) |
Apr 22, 2024 | 5.190 | 5.270 | 5.190 | 5.260 | 4,270 | +0.06(+1.15%) |
Apr 19, 2024 | 5.220 | 5.220 | 5.200 | 5.200 | 1,228 | -0.02(-0.38%) |
Apr 18, 2024 | 5.210 | 5.240 | 5.100 | 5.220 | 8,592 | -0.02(-0.38%) |
Apr 17, 2024 | 5.200 | 5.250 | 5.100 | 5.240 | 6,672 | +0.08(+1.52%) |
Apr 16, 2024 | 5.100 | 5.190 | 5.100 | 5.161 | 4,396 | -0.01(-0.26%) |
Apr 15, 2024 | 5.230 | 5.230 | 5.150 | 5.175 | 6,478 | -0.07(-1.33%) |
Apr 12, 2024 | 5.220 | 5.270 | 5.220 | 5.245 | 1,782 | +0.02(+0.38%) |
Apr 11, 2024 | 5.170 | 5.300 | 5.150 | 5.225 | 6,362 | -0.02(-0.29%) |
Apr 10, 2024 | 5.200 | 5.295 | 5.200 | 5.240 | 7,362 | +0.02(+0.29%) |
Apr 09, 2024 | 5.160 | 5.251 | 5.110 | 5.225 | 7,919 | +0.11(+2.22%) |
Apr 08, 2024 | 5.100 | 5.185 | 5.100 | 5.111 | 3,085 | +0.01(+0.22%) |
Apr 05, 2024 | 5.270 | 5.270 | 5.100 | 5.100 | 3,637 | -0.16(-3.04%) |
Apr 04, 2024 | 5.420 | 5.420 | 5.222 | 5.260 | 6,739 | -0.20(-3.57%) |
Apr 03, 2024 | 5.390 | 5.460 | 5.290 | 5.455 | 3,855 | +0.20(+3.71%) |
Apr 02, 2024 | 5.285 | 5.372 | 5.260 | 5.260 | 1,692 | +0.00(+0.00%) |
Apr 01, 2024 | 5.310 | 5.310 | 5.260 | 5.260 | 1,247 | -0.09(-1.68%) |
Mar 28, 2024 | 5.320 | 5.468 | 5.254 | 5.350 | 2,648 | +0.12(+2.29%) |
Mar 27, 2024 | 5.300 | 5.300 | 5.230 | 5.230 | 5,243 | -0.01(-0.19%) |
Mar 26, 2024 | 5.445 | 5.445 | 5.200 | 5.240 | 3,062 | -0.01(-0.19%) |
Mar 25, 2024 | 5.190 | 5.250 | 5.080 | 5.250 | 33,005 | +0.15(+2.94%) |
Mar 22, 2024 | 5.100 | 5.100 | 5.100 | 5.100 | 491 | +0.08(+1.59%) |
Mar 21, 2024 | 5.160 | 5.160 | 5.010 | 5.020 | 4,805 | -0.14(-2.71%) |
Mar 20, 2024 | 5.230 | 5.230 | 5.145 | 5.160 | 4,640 | -0.07(-1.38%) |
Mar 19, 2024 | 5.050 | 5.240 | 5.050 | 5.232 | 2,069 | +0.18(+3.61%) |
Mar 18, 2024 | 5.030 | 5.080 | 5.030 | 5.050 | 2,549 | +0.04(+0.80%) |
Mar 15, 2024 | 5.150 | 5.150 | 5.010 | 5.010 | 2,692 | -0.31(-5.83%) |
Mar 14, 2024 | 5.060 | 5.320 | 5.060 | 5.320 | 3,243 | +0.25(+5.02%) |
Mar 13, 2024 | 5.220 | 5.220 | 4.930 | 5.066 | 9,163 | -0.02(-0.30%) |
Mar 12, 2024 | 5.600 | 5.600 | 5.080 | 5.081 | 3,220 | +0.00(+0.05%) |
Mar 11, 2024 | 5.030 | 5.078 | 5.000 | 5.078 | 2,390 | +0.18(+3.64%) |
Mar 08, 2024 | 5.010 | 5.010 | 4.720 | 4.900 | 12,134 | -0.11(-2.20%) |
Mar 07, 2024 | 4.820 | 5.200 | 4.720 | 5.010 | 19,607 | +0.29(+6.14%) |
Mar 06, 2024 | 5.070 | 5.090 | 4.220 | 4.720 | 27,553 | -0.29(-5.79%) |
Mar 05, 2024 | 5.000 | 5.130 | 5.000 | 5.010 | 4,306 | +0.01(+0.20%) |
Mar 04, 2024 | 5.320 | 5.320 | 5.000 | 5.000 | 26,731 | -0.21(-4.03%) |
Mar 01, 2024 | 5.210 | 5.670 | 5.210 | 5.210 | 3,083 | -0.01(-0.19%) |
Feb 29, 2024 | 5.400 | 5.500 | 5.190 | 5.220 | 9,832 | -0.28(-5.09%) |
Feb 28, 2024 | 5.512 | 5.525 | 5.400 | 5.500 | 1,717 | +0.04(+0.73%) |
Feb 27, 2024 | 5.670 | 5.670 | 5.300 | 5.460 | 1,952 | -0.19(-3.36%) |
Feb 26, 2024 | 5.670 | 5.670 | 5.349 | 5.650 | 2,807 | -0.03(-0.53%) |
Feb 23, 2024 | 5.424 | 5.731 | 5.400 | 5.680 | 2,132 | +0.31(+5.77%) |
Feb 22, 2024 | 5.300 | 5.487 | 5.300 | 5.370 | 5,458 | -0.05(-0.92%) |
Feb 21, 2024 | 5.460 | 5.800 | 5.306 | 5.420 | 18,857 | -0.13(-2.34%) |
Feb 20, 2024 | 5.300 | 5.750 | 5.300 | 5.550 | 16,147 | +0.06(+1.09%) |
Feb 16, 2024 | 5.350 | 5.718 | 5.350 | 5.490 | 4,839 | +0.13(+2.43%) |
Feb 15, 2024 | 5.360 | 5.360 | 5.360 | 5.360 | 973 | -0.08(-1.47%) |
Feb 14, 2024 | 5.370 | 5.440 | 5.370 | 5.440 | 1,750 | +0.28(+5.43%) |
Feb 13, 2024 | 5.220 | 5.380 | 5.077 | 5.160 | 4,148 | -0.19(-3.55%) |
Feb 12, 2024 | 5.500 | 5.580 | 5.350 | 5.350 | 11,457 | -0.17(-2.99%) |
Feb 09, 2024 | 5.590 | 5.600 | 5.500 | 5.515 | 3,089 | -0.08(-1.52%) |
Feb 08, 2024 | 5.750 | 5.750 | 5.264 | 5.600 | 17,781 | -0.08(-1.41%) |
Feb 07, 2024 | 5.690 | 5.700 | 5.539 | 5.680 | 14,903 | -0.07(-1.22%) |
Feb 06, 2024 | 5.700 | 5.750 | 5.650 | 5.750 | 9,428 | +0.05(+0.88%) |
Feb 05, 2024 | 5.750 | 5.750 | 5.550 | 5.700 | 9,772 | -0.10(-1.72%) |
Feb 02, 2024 | 5.310 | 5.802 | 5.310 | 5.800 | 6,450 | +0.31(+5.65%) |
Feb 01, 2024 | 5.340 | 5.630 | 5.340 | 5.490 | 7,907 | +0.01(+0.18%) |
Jan 31, 2024 | 5.290 | 5.480 | 5.252 | 5.480 | 7,951 | +0.23(+4.38%) |
Jan 30, 2024 | 5.270 | 5.270 | 5.155 | 5.250 | 16,787 | +0.00(+0.00%) |
Jan 29, 2024 | 5.010 | 5.250 | 5.010 | 5.250 | 1,437 | +0.25(+5.00%) |
Jan 26, 2024 | 5.280 | 5.280 | 4.940 | 5.000 | 9,869 | -0.17(-3.29%) |
Jan 25, 2024 | 5.300 | 5.320 | 5.000 | 5.170 | 12,060 | -0.27(-4.96%) |
Jan 24, 2024 | 5.660 | 5.700 | 5.310 | 5.440 | 15,844 | +0.05(+0.93%) |
Jan 23, 2024 | 5.240 | 5.427 | 5.240 | 5.390 | 4,723 | +0.15(+2.86%) |
Jan 22, 2024 | 5.370 | 5.600 | 5.240 | 5.240 | 13,642 | -0.06(-1.13%) |
Jan 19, 2024 | 5.320 | 5.350 | 5.260 | 5.300 | 13,401 | +0.01(+0.19%) |
Jan 18, 2024 | 5.400 | 5.400 | 5.205 | 5.290 | 4,910 | -0.04(-0.75%) |
Jan 17, 2024 | 5.640 | 5.640 | 5.330 | 5.330 | 11,390 | -0.42(-7.30%) |
Jan 16, 2024 | 5.750 | 5.889 | 5.750 | 5.750 | 8,698 | +0.05(+0.88%) |
Jan 12, 2024 | 5.880 | 5.967 | 5.700 | 5.700 | 7,271 | -0.06(-0.98%) |
Jan 11, 2024 | 5.860 | 5.954 | 5.750 | 5.757 | 10,602 | -0.10(-1.71%) |
Jan 10, 2024 | 5.890 | 6.100 | 5.820 | 5.856 | 9,551 | -0.11(-1.90%) |
Jan 09, 2024 | 6.040 | 6.040 | 5.970 | 5.970 | 6,116 | -0.18(-2.93%) |
Jan 08, 2024 | 6.230 | 6.230 | 5.960 | 6.150 | 14,398 | +0.00(+0.00%) |
Jan 05, 2024 | 6.190 | 6.730 | 6.070 | 6.150 | 10,357 | +0.05(+0.82%) |
Jan 04, 2024 | 6.000 | 6.370 | 5.953 | 6.100 | 27,507 | +0.10(+1.67%) |
Jan 03, 2024 | 5.990 | 6.135 | 5.830 | 6.000 | 14,233 | -0.05(-0.83%) |
Jan 02, 2024 | 6.210 | 6.620 | 5.760 | 6.050 | 10,942 | -0.34(-5.32%) |
Dec 29, 2023 | 6.360 | 6.640 | 5.760 | 6.390 | 31,651 | +0.01(+0.16%) |
Dec 28, 2023 | 6.750 | 6.750 | 6.208 | 6.380 | 14,992 | -0.17(-2.60%) |
Dec 27, 2023 | 6.330 | 6.990 | 6.330 | 6.550 | 20,383 | +0.20(+3.15%) |
Dec 26, 2023 | 5.170 | 6.430 | 5.170 | 6.350 | 51,912 | +1.19(+23.06%) |
Dec 22, 2023 | 5.250 | 5.355 | 5.100 | 5.160 | 53,778 | -0.09(-1.71%) |
Dec 21, 2023 | 5.162 | 5.350 | 5.162 | 5.250 | 16,674 | +0.00(+0.10%) |
Dec 20, 2023 | 5.110 | 5.280 | 5.110 | 5.245 | 24,216 | +0.17(+3.45%) |
Dec 19, 2023 | 5.120 | 5.155 | 5.010 | 5.070 | 70,401 | -0.03(-0.59%) |
Dec 18, 2023 | 5.060 | 5.170 | 5.011 | 5.100 | 21,897 | -0.12(-2.30%) |
Dec 15, 2023 | 5.080 | 5.220 | 4.910 | 5.220 | 13,657 | +0.06(+1.16%) |
Dec 14, 2023 | 5.021 | 5.300 | 5.020 | 5.160 | 23,546 | +0.19(+3.82%) |
Dec 13, 2023 | 4.900 | 5.010 | 4.900 | 4.970 | 15,239 | -0.03(-0.60%) |
Dec 12, 2023 | 4.870 | 5.000 | 4.830 | 5.000 | 14,858 | -0.00(-0.00%) |
Dec 11, 2023 | 5.280 | 5.280 | 4.990 | 5.000 | 15,697 | -0.17(-3.29%) |
Dec 08, 2023 | 5.449 | 5.449 | 5.150 | 5.170 | 2,502 | -0.18(-3.36%) |
Dec 07, 2023 | 5.363 | 5.500 | 5.150 | 5.350 | 11,415 | -0.15(-2.73%) |
Dec 06, 2023 | 5.490 | 5.529 | 5.310 | 5.500 | 28,098 | +0.00(+0.00%) |
Dec 05, 2023 | 5.330 | 5.700 | 5.220 | 5.500 | 21,031 | +0.27(+5.16%) |
Dec 04, 2023 | 5.226 | 5.350 | 5.226 | 5.230 | 7,255 | -0.12(-2.24%) |
Dec 01, 2023 | 5.260 | 5.350 | 5.220 | 5.350 | 19,345 | -0.13(-2.37%) |
Nov 30, 2023 | 5.300 | 5.740 | 5.300 | 5.480 | 2,599 | +0.13(+2.43%) |
Nov 29, 2023 | 5.540 | 5.770 | 5.140 | 5.350 | 35,644 | -0.38(-6.63%) |
Nov 28, 2023 | 5.700 | 6.208 | 5.700 | 5.730 | 8,231 | +0.08(+1.42%) |
Nov 27, 2023 | 6.160 | 6.160 | 5.650 | 5.650 | 10,279 | -0.55(-8.87%) |
Nov 24, 2023 | 6.000 | 6.400 | 6.000 | 6.200 | 5,623 | +0.52(+9.19%) |
Nov 22, 2023 | 5.700 | 5.868 | 5.468 | 5.678 | 3,064 | +0.08(+1.40%) |
Nov 21, 2023 | 5.550 | 5.900 | 5.280 | 5.600 | 17,020 | +0.02(+0.36%) |
Nov 20, 2023 | 5.080 | 5.580 | 5.050 | 5.580 | 23,783 | +0.38(+7.31%) |
Nov 17, 2023 | 5.380 | 5.380 | 5.053 | 5.200 | 6,303 | -0.19(-3.53%) |
Nov 16, 2023 | 5.500 | 5.630 | 5.370 | 5.390 | 1,802 | -0.11(-2.00%) |
Nov 15, 2023 | 5.630 | 5.684 | 5.420 | 5.500 | 4,703 | -0.17(-3.08%) |
Nov 14, 2023 | 5.530 | 5.700 | 5.530 | 5.675 | 13,581 | +0.01(+0.27%) |
Nov 13, 2023 | 5.600 | 5.700 | 5.260 | 5.660 | 5,660 | +0.04(+0.71%) |
Nov 10, 2023 | 5.650 | 5.650 | 5.430 | 5.620 | 6,491 | -0.02(-0.35%) |
Nov 09, 2023 | 5.650 | 5.680 | 5.470 | 5.640 | 20,526 | -0.02(-0.35%) |
Nov 08, 2023 | 5.560 | 5.700 | 5.500 | 5.660 | 9,203 | +0.12(+2.26%) |
Nov 07, 2023 | 5.535 | 5.535 | 5.535 | 5.535 | 883 | -0.12(-2.04%) |
Nov 06, 2023 | 5.560 | 5.658 | 5.560 | 5.650 | 5,162 | +0.03(+0.53%) |
Nov 03, 2023 | 5.570 | 5.737 | 5.570 | 5.620 | 2,961 | +0.06(+1.08%) |
Nov 02, 2023 | 6.680 | 6.680 | 5.520 | 5.560 | 71,288 | -1.08(-16.27%) |
Nov 01, 2023 | 5.360 | 6.640 | 5.360 | 6.640 | 31,124 | +1.29(+24.11%) |
Oct 31, 2023 | 5.000 | 5.350 | 5.000 | 5.350 | 11,705 | +0.28(+5.48%) |
Oct 30, 2023 | 5.180 | 5.195 | 5.072 | 5.072 | 3,656 | -0.02(-0.35%) |
Oct 27, 2023 | 5.330 | 5.330 | 5.050 | 5.090 | 6,789 | -0.23(-4.32%) |
Oct 26, 2023 | 5.170 | 5.320 | 5.030 | 5.320 | 2,598 | +0.01(+0.19%) |
Oct 25, 2023 | 5.320 | 5.360 | 5.020 | 5.310 | 2,571 | +0.03(+0.66%) |
Oct 24, 2023 | 5.010 | 5.380 | 5.010 | 5.275 | 3,791 | +0.19(+3.63%) |
Oct 23, 2023 | 4.800 | 5.095 | 4.800 | 5.090 | 18,666 | -0.05(-0.97%) |
Oct 20, 2023 | 4.750 | 5.140 | 4.750 | 5.140 | 11,518 | +0.16(+3.21%) |
Oct 19, 2023 | 4.950 | 5.050 | 4.700 | 4.980 | 38,609 | -0.20(-3.91%) |
Oct 18, 2023 | 5.010 | 5.183 | 5.010 | 5.183 | 1,087 | +0.03(+0.63%) |
Oct 17, 2023 | 5.128 | 5.300 | 5.128 | 5.150 | 2,547 | +0.00(+0.01%) |
Oct 16, 2023 | 5.170 | 5.380 | 5.010 | 5.150 | 15,472 | -0.02(-0.39%) |
Oct 13, 2023 | 5.310 | 5.435 | 5.170 | 5.170 | 3,438 | -0.07(-1.41%) |
Oct 12, 2023 | 5.410 | 5.590 | 5.201 | 5.244 | 21,182 | -0.17(-3.07%) |
Oct 11, 2023 | 5.400 | 5.430 | 5.400 | 5.410 | 3,890 | +0.10(+1.88%) |
Oct 10, 2023 | 5.260 | 5.384 | 5.260 | 5.310 | 1,813 | +0.00(+0.00%) |
Oct 09, 2023 | 5.400 | 5.458 | 5.202 | 5.310 | 5,412 | -0.19(-3.45%) |
Oct 06, 2023 | 5.730 | 5.730 | 5.490 | 5.500 | 10,739 | -0.26(-4.52%) |
Oct 05, 2023 | 5.800 | 6.274 | 5.750 | 5.760 | 8,486 | -0.07(-1.20%) |
Oct 04, 2023 | 5.750 | 5.830 | 5.660 | 5.830 | 8,752 | +0.09(+1.48%) |
Oct 03, 2023 | 5.820 | 5.820 | 5.700 | 5.745 | 1,832 | +0.03(+0.61%) |
Oct 02, 2023 | 5.440 | 5.710 | 5.420 | 5.710 | 4,665 | +0.14(+2.51%) |
Sep 29, 2023 | 5.460 | 5.700 | 5.400 | 5.570 | 8,110 | +0.17(+3.15%) |
Sep 28, 2023 | 5.600 | 5.600 | 5.350 | 5.400 | 13,874 | -0.20(-3.57%) |
Sep 27, 2023 | 5.850 | 5.850 | 5.320 | 5.600 | 26,586 | -0.29(-4.92%) |
Sep 26, 2023 | 5.810 | 5.890 | 5.810 | 5.890 | 1,646 | -0.02(-0.34%) |
Sep 25, 2023 | 5.967 | 6.000 | 5.910 | 5.910 | 55,601 | -0.06(-0.98%) |
Sep 22, 2023 | 5.836 | 5.968 | 5.836 | 5.968 | 916 | -0.03(-0.51%) |
Sep 21, 2023 | 6.040 | 6.040 | 5.970 | 5.998 | 10,419 | -0.10(-1.66%) |
Sep 20, 2023 | 6.210 | 6.400 | 6.100 | 6.100 | 10,976 | +0.09(+1.43%) |
Sep 19, 2023 | 6.617 | 6.617 | 6.000 | 6.014 | 14,273 | -0.45(-6.91%) |
Sep 18, 2023 | 6.710 | 6.730 | 6.350 | 6.460 | 32,262 | -0.39(-5.69%) |
Sep 15, 2023 | 6.850 | 6.947 | 6.670 | 6.850 | 7,613 | -0.10(-1.44%) |
Sep 14, 2023 | 6.800 | 7.489 | 6.800 | 6.950 | 10,369 | +0.14(+2.06%) |
Sep 13, 2023 | 7.090 | 7.230 | 6.710 | 6.810 | 32,832 | -0.41(-5.68%) |
Sep 12, 2023 | 7.300 | 7.300 | 7.200 | 7.220 | 1,369 | -0.08(-1.10%) |
Sep 11, 2023 | 7.110 | 7.570 | 7.099 | 7.300 | 17,222 | -0.18(-2.41%) |
Sep 08, 2023 | 7.439 | 7.840 | 7.300 | 7.480 | 17,696 | -0.11(-1.51%) |
Sep 07, 2023 | 7.200 | 7.595 | 6.730 | 7.595 | 11,598 | +0.27(+3.76%) |
Sep 06, 2023 | 7.200 | 7.570 | 6.710 | 7.320 | 14,916 | +0.13(+1.81%) |
Sep 05, 2023 | 7.000 | 7.460 | 7.000 | 7.190 | 9,050 | +0.32(+4.66%) |
Sep 01, 2023 | 6.650 | 6.890 | 6.380 | 6.870 | 1,932 | +0.11(+1.55%) |
Aug 31, 2023 | 6.350 | 6.765 | 6.350 | 6.765 | 15,123 | +0.27(+4.24%) |
Aug 30, 2023 | 6.430 | 6.540 | 6.330 | 6.490 | 5,778 | -0.01(-0.15%) |
Aug 29, 2023 | 6.660 | 7.000 | 6.300 | 6.500 | 7,093 | -0.42(-6.07%) |
Aug 28, 2023 | 7.000 | 7.000 | 6.700 | 6.920 | 7,077 | -0.12(-1.70%) |
Aug 25, 2023 | 6.860 | 7.200 | 6.510 | 7.040 | 22,882 | +0.35(+5.23%) |
Aug 24, 2023 | 7.880 | 7.880 | 6.250 | 6.690 | 170,044 | +0.43(+6.87%) |
Aug 23, 2023 | 6.320 | 6.480 | 6.260 | 6.260 | 1,675 | -0.24(-3.69%) |
Aug 22, 2023 | 6.430 | 6.500 | 6.325 | 6.500 | 2,120 | +0.30(+4.84%) |
Aug 21, 2023 | 6.410 | 6.560 | 6.190 | 6.200 | 4,396 | -0.50(-7.46%) |
Aug 18, 2023 | 6.330 | 6.709 | 6.330 | 6.700 | 4,223 | +0.03(+0.45%) |
Aug 17, 2023 | 6.300 | 6.670 | 6.300 | 6.670 | 5,510 | +0.44(+7.06%) |
Aug 16, 2023 | 6.700 | 6.700 | 6.230 | 6.230 | 10,025 | +0.05(+0.81%) |
Aug 15, 2023 | 6.630 | 6.630 | 6.130 | 6.180 | 20,334 | -0.57(-8.47%) |
Aug 14, 2023 | 6.680 | 6.780 | 6.620 | 6.752 | 5,509 | -0.06(-0.92%) |
Aug 11, 2023 | 6.683 | 6.815 | 6.683 | 6.815 | 1,835 | -0.02(-0.37%) |
Aug 10, 2023 | 6.860 | 6.860 | 6.840 | 6.840 | 703 | -0.07(-1.01%) |
Aug 09, 2023 | 6.770 | 6.910 | 6.674 | 6.910 | 1,084 | +0.18(+2.74%) |
Aug 08, 2023 | 6.690 | 6.993 | 6.633 | 6.726 | 7,381 | +0.06(+0.84%) |
Aug 07, 2023 | 6.399 | 6.670 | 6.193 | 6.670 | 13,223 | +0.27(+4.22%) |
Aug 04, 2023 | 6.410 | 6.450 | 6.380 | 6.400 | 3,927 | +0.35(+5.72%) |
Aug 03, 2023 | 6.464 | 6.464 | 6.043 | 6.054 | 7,465 | -0.01(-0.10%) |
Aug 02, 2023 | 6.410 | 6.413 | 6.060 | 6.060 | 1,430 | -0.17(-2.73%) |
Aug 01, 2023 | 6.180 | 6.640 | 6.136 | 6.230 | 12,402 | -0.04(-0.64%) |
Jul 31, 2023 | 6.070 | 6.290 | 6.000 | 6.270 | 10,352 | +0.18(+3.02%) |
Jul 28, 2023 | 6.311 | 6.311 | 6.010 | 6.086 | 4,732 | +0.09(+1.44%) |
Jul 27, 2023 | 6.100 | 6.228 | 5.930 | 6.000 | 17,391 | -0.10(-1.64%) |
Jul 26, 2023 | 6.000 | 6.300 | 6.000 | 6.100 | 9,537 | +0.08(+1.33%) |
Jul 25, 2023 | 6.120 | 6.170 | 6.000 | 6.020 | 5,442 | -0.10(-1.55%) |
Jul 24, 2023 | 6.130 | 6.291 | 6.040 | 6.115 | 11,070 | -0.17(-2.78%) |
Jul 21, 2023 | 6.380 | 6.758 | 6.200 | 6.290 | 9,568 | +0.03(+0.48%) |
Jul 20, 2023 | 6.270 | 6.540 | 6.255 | 6.260 | 9,417 | -0.12(-1.88%) |
Jul 19, 2023 | 6.200 | 6.756 | 6.150 | 6.380 | 20,897 | +0.27(+4.42%) |
Jul 18, 2023 | 6.430 | 6.750 | 6.110 | 6.110 | 51,505 | -0.38(-5.86%) |
Jul 17, 2023 | 6.850 | 6.930 | 5.980 | 6.490 | 47,780 | -0.21(-3.13%) |
Jul 14, 2023 | 6.850 | 7.290 | 6.600 | 6.700 | 102,421 | -0.19(-2.76%) |
Jul 13, 2023 | 7.100 | 7.100 | 6.875 | 6.890 | 15,914 | -0.31(-4.31%) |
Jul 12, 2023 | 7.430 | 7.430 | 7.200 | 7.200 | 15,079 | -0.28(-3.79%) |
Jul 11, 2023 | 7.450 | 7.570 | 7.370 | 7.484 | 10,032 | -0.07(-0.87%) |
Jul 10, 2023 | 7.650 | 8.000 | 7.500 | 7.550 | 10,673 | -0.17(-2.21%) |
Jul 07, 2023 | 7.950 | 7.950 | 7.710 | 7.720 | 6,142 | -0.33(-4.12%) |
Jul 06, 2023 | 7.950 | 8.052 | 7.950 | 8.052 | 6,104 | +0.01(+0.11%) |
Jul 05, 2023 | 7.850 | 8.300 | 7.850 | 8.043 | 11,662 | +0.11(+1.43%) |
Jul 03, 2023 | 7.900 | 8.210 | 7.900 | 7.930 | 11,534 | -0.23(-2.82%) |
Jun 30, 2023 | 7.950 | 8.190 | 7.890 | 8.160 | 4,602 | +0.31(+3.95%) |
Jun 29, 2023 | 8.000 | 8.000 | 7.800 | 7.850 | 6,234 | -0.18(-2.24%) |
Jun 28, 2023 | 8.000 | 8.180 | 8.000 | 8.030 | 8,268 | -0.17(-2.07%) |
Jun 27, 2023 | 8.200 | 8.320 | 7.630 | 8.200 | 44,445 | -0.03(-0.36%) |
Jun 26, 2023 | 8.660 | 8.900 | 8.050 | 8.230 | 109,349 | +0.26(+3.26%) |
Jun 23, 2023 | 7.910 | 7.980 | 7.832 | 7.970 | 5,243 | +0.17(+2.18%) |
Jun 22, 2023 | 7.580 | 8.000 | 7.550 | 7.800 | 16,347 | +0.22(+2.90%) |
Jun 21, 2023 | 7.575 | 7.590 | 7.575 | 7.580 | 485 | -0.06(-0.79%) |
Jun 20, 2023 | 7.530 | 7.950 | 7.530 | 7.640 | 11,154 | +0.10(+1.33%) |
Jun 16, 2023 | 7.600 | 8.000 | 7.490 | 7.540 | 15,710 | +0.09(+1.20%) |
Jun 15, 2023 | 7.250 | 7.640 | 7.250 | 7.450 | 21,136 | +0.10(+1.36%) |
Jun 14, 2023 | 7.233 | 7.440 | 7.233 | 7.350 | 3,346 | +0.09(+1.24%) |
Jun 13, 2023 | 7.400 | 7.630 | 7.250 | 7.260 | 7,712 | +0.00(+0.00%) |
Jun 12, 2023 | 7.420 | 7.490 | 7.260 | 7.260 | 7,833 | -0.18(-2.42%) |
Jun 09, 2023 | 7.440 | 7.630 | 7.200 | 7.440 | 12,301 | -0.05(-0.67%) |
Jun 08, 2023 | 7.400 | 7.570 | 7.350 | 7.490 | 15,413 | -0.05(-0.66%) |
Jun 07, 2023 | 7.300 | 7.540 | 7.300 | 7.540 | 7,116 | +0.20(+2.72%) |
Jun 06, 2023 | 7.480 | 7.550 | 7.340 | 7.340 | 9,884 | -0.17(-2.26%) |
Jun 05, 2023 | 7.528 | 7.550 | 7.411 | 7.510 | 13,042 | +0.14(+1.90%) |
Jun 02, 2023 | 7.540 | 7.540 | 7.300 | 7.370 | 2,904 | -0.26(-3.41%) |