Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 4.420 | 4.530 | 4.330 | 4.440 | 20,727 | +0.11(+2.54%) |
May 30, 2024 | 4.010 | 4.390 | 4.010 | 4.330 | 20,565 | +0.29(+7.18%) |
May 29, 2024 | 4.050 | 4.420 | 4.021 | 4.040 | 22,478 | +0.01(+0.37%) |
May 28, 2024 | 4.439 | 4.505 | 3.980 | 4.025 | 46,604 | -0.47(-10.56%) |
May 24, 2024 | 4.600 | 4.600 | 4.310 | 4.500 | 21,346 | +0.00(+0.00%) |
May 23, 2024 | 4.560 | 4.640 | 4.450 | 4.500 | 29,120 | -0.05(-1.10%) |
May 22, 2024 | 4.540 | 4.770 | 4.390 | 4.550 | 62,618 | +0.02(+0.44%) |
May 21, 2024 | 4.310 | 4.690 | 4.310 | 4.530 | 32,615 | +0.22(+5.10%) |
May 20, 2024 | 3.690 | 4.335 | 3.611 | 4.310 | 82,746 | +0.61(+16.49%) |
May 17, 2024 | 3.870 | 3.940 | 3.590 | 3.700 | 30,349 | -0.12(-3.14%) |
May 16, 2024 | 4.108 | 4.108 | 3.780 | 3.820 | 16,603 | -0.18(-4.50%) |
May 15, 2024 | 4.030 | 4.270 | 3.940 | 4.000 | 12,982 | -0.02(-0.50%) |
May 14, 2024 | 3.940 | 4.220 | 3.830 | 4.020 | 13,033 | +0.17(+4.42%) |
May 13, 2024 | 4.070 | 4.310 | 3.830 | 3.850 | 110,214 | -0.23(-5.64%) |
May 10, 2024 | 4.220 | 4.380 | 4.080 | 4.080 | 16,753 | -0.25(-5.77%) |
May 09, 2024 | 4.330 | 4.490 | 4.330 | 4.330 | 17,457 | +0.07(+1.64%) |
May 08, 2024 | 4.400 | 4.430 | 4.210 | 4.260 | 10,891 | +0.00(+0.00%) |
May 07, 2024 | 4.380 | 4.490 | 4.180 | 4.260 | 20,907 | -0.06(-1.39%) |
May 06, 2024 | 4.070 | 4.440 | 3.980 | 4.320 | 79,990 | +0.28(+6.93%) |
May 03, 2024 | 4.170 | 4.170 | 3.900 | 4.040 | 9,117 | -0.04(-0.98%) |
May 02, 2024 | 4.160 | 4.210 | 3.910 | 4.080 | 21,127 | +0.20(+5.15%) |
May 01, 2024 | 3.550 | 4.060 | 3.550 | 3.880 | 13,208 | +0.33(+9.30%) |
Apr 30, 2024 | 3.750 | 4.000 | 3.520 | 3.550 | 63,436 | -0.17(-4.57%) |
Apr 29, 2024 | 3.910 | 4.030 | 3.700 | 3.720 | 112,353 | -0.19(-4.86%) |
Apr 26, 2024 | 4.100 | 4.100 | 3.840 | 3.910 | 8,567 | +0.11(+2.89%) |
Apr 25, 2024 | 3.990 | 4.250 | 3.800 | 3.800 | 26,874 | -0.19(-4.76%) |
Apr 24, 2024 | 3.830 | 4.060 | 3.830 | 3.990 | 34,130 | -0.01(-0.25%) |
Apr 23, 2024 | 4.010 | 4.150 | 3.980 | 4.000 | 16,354 | -0.03(-0.74%) |
Apr 22, 2024 | 3.930 | 4.223 | 3.930 | 4.030 | 16,384 | +0.08(+2.03%) |
Apr 19, 2024 | 3.940 | 4.045 | 3.940 | 3.950 | 14,097 | -0.05(-1.25%) |
Apr 18, 2024 | 4.000 | 4.260 | 3.975 | 4.000 | 17,877 | +0.00(+0.00%) |
Apr 17, 2024 | 3.894 | 4.260 | 3.894 | 4.000 | 14,218 | -0.09(-2.20%) |
Apr 16, 2024 | 4.190 | 4.190 | 4.032 | 4.090 | 15,711 | -0.05(-1.21%) |
Apr 15, 2024 | 4.050 | 4.190 | 3.820 | 4.140 | 93,794 | +0.23(+5.88%) |
Apr 12, 2024 | 3.970 | 4.208 | 3.910 | 3.910 | 10,548 | -0.19(-4.63%) |
Apr 11, 2024 | 3.960 | 4.110 | 3.890 | 4.100 | 28,563 | +0.13(+3.27%) |
Apr 10, 2024 | 4.000 | 4.150 | 3.880 | 3.970 | 25,714 | -0.11(-2.70%) |
Apr 09, 2024 | 4.200 | 4.474 | 4.080 | 4.080 | 49,736 | -0.06(-1.45%) |
Apr 08, 2024 | 4.570 | 4.610 | 4.130 | 4.140 | 88,325 | -0.37(-8.20%) |
Apr 05, 2024 | 4.660 | 4.660 | 4.500 | 4.510 | 7,720 | -0.08(-1.74%) |
Apr 04, 2024 | 4.550 | 4.610 | 4.510 | 4.590 | 16,316 | +0.07(+1.55%) |
Apr 03, 2024 | 4.530 | 4.690 | 4.510 | 4.520 | 16,998 | -0.12(-2.59%) |
Apr 02, 2024 | 4.540 | 4.640 | 4.230 | 4.640 | 21,240 | +0.10(+2.20%) |
Apr 01, 2024 | 4.500 | 4.930 | 4.500 | 4.540 | 18,046 | +0.10(+2.25%) |
Mar 28, 2024 | 4.535 | 4.588 | 4.440 | 4.440 | 11,432 | +0.10(+2.30%) |
Mar 27, 2024 | 4.330 | 4.650 | 4.300 | 4.340 | 11,944 | +0.10(+2.36%) |
Mar 26, 2024 | 4.430 | 4.470 | 4.100 | 4.240 | 11,331 | -0.19(-4.29%) |
Mar 25, 2024 | 4.710 | 4.970 | 4.430 | 4.430 | 10,835 | -0.23(-4.94%) |
Mar 22, 2024 | 5.020 | 5.020 | 4.660 | 4.660 | 7,600 | -0.33(-6.61%) |
Mar 21, 2024 | 4.890 | 4.990 | 4.890 | 4.990 | 15,410 | +0.10(+2.04%) |
Mar 20, 2024 | 5.060 | 5.060 | 4.890 | 4.890 | 10,700 | -0.10(-2.00%) |
Mar 19, 2024 | 4.660 | 5.120 | 4.660 | 4.990 | 29,209 | +0.34(+7.31%) |
Mar 18, 2024 | 4.340 | 4.870 | 4.340 | 4.650 | 27,702 | +0.36(+8.39%) |
Mar 15, 2024 | 4.200 | 4.290 | 3.960 | 4.290 | 74,907 | +0.00(+0.12%) |
Mar 14, 2024 | 4.630 | 4.660 | 4.220 | 4.285 | 28,654 | -0.41(-8.64%) |
Mar 13, 2024 | 4.841 | 4.841 | 4.610 | 4.690 | 23,398 | +0.04(+0.86%) |
Mar 12, 2024 | 4.850 | 4.890 | 4.650 | 4.650 | 17,654 | -0.17(-3.53%) |
Mar 11, 2024 | 4.920 | 4.980 | 4.820 | 4.820 | 7,500 | -0.08(-1.63%) |
Mar 08, 2024 | 5.000 | 5.000 | 4.890 | 4.900 | 11,103 | +0.00(+0.00%) |
Mar 07, 2024 | 4.970 | 5.060 | 4.900 | 4.900 | 17,888 | +0.03(+0.62%) |
Mar 06, 2024 | 4.910 | 5.110 | 4.870 | 4.870 | 42,494 | +0.06(+1.25%) |
Mar 05, 2024 | 4.930 | 5.000 | 4.810 | 4.810 | 17,510 | -0.06(-1.23%) |
Mar 04, 2024 | 4.910 | 5.000 | 4.860 | 4.870 | 10,910 | +0.00(+0.00%) |
Mar 01, 2024 | 4.910 | 4.980 | 4.780 | 4.870 | 51,434 | +0.03(+0.62%) |
Feb 29, 2024 | 5.000 | 5.067 | 4.800 | 4.840 | 36,775 | +0.04(+0.83%) |
Feb 28, 2024 | 4.890 | 4.890 | 4.794 | 4.800 | 16,080 | -0.10(-2.04%) |
Feb 27, 2024 | 4.750 | 5.010 | 4.750 | 4.900 | 18,586 | -0.01(-0.20%) |
Feb 26, 2024 | 4.910 | 5.065 | 4.720 | 4.910 | 21,344 | -0.02(-0.41%) |
Feb 23, 2024 | 5.210 | 5.290 | 4.890 | 4.930 | 21,207 | -0.20(-3.90%) |
Feb 22, 2024 | 5.060 | 5.130 | 4.970 | 5.130 | 18,076 | -0.01(-0.19%) |
Feb 21, 2024 | 4.950 | 5.430 | 4.950 | 5.140 | 17,301 | +0.25(+5.11%) |
Feb 20, 2024 | 5.110 | 5.490 | 4.720 | 4.890 | 79,629 | -0.28(-5.32%) |
Feb 16, 2024 | 5.720 | 5.720 | 5.100 | 5.165 | 27,292 | -0.51(-9.07%) |
Feb 15, 2024 | 5.390 | 5.890 | 5.255 | 5.680 | 23,483 | +0.29(+5.48%) |
Feb 14, 2024 | 5.290 | 5.690 | 5.240 | 5.385 | 27,422 | +0.21(+4.16%) |
Feb 13, 2024 | 5.670 | 5.710 | 5.140 | 5.170 | 24,936 | -0.72(-12.22%) |
Feb 12, 2024 | 5.890 | 5.990 | 5.850 | 5.890 | 28,683 | +0.22(+3.88%) |
Feb 09, 2024 | 5.210 | 5.810 | 5.210 | 5.670 | 20,716 | +0.37(+6.98%) |
Feb 08, 2024 | 5.180 | 5.480 | 5.165 | 5.300 | 19,657 | +0.18(+3.52%) |
Feb 07, 2024 | 5.430 | 5.430 | 5.110 | 5.120 | 16,420 | -0.21(-3.94%) |
Feb 06, 2024 | 5.650 | 5.650 | 5.280 | 5.330 | 7,963 | -0.34(-6.00%) |
Feb 05, 2024 | 5.520 | 5.840 | 5.520 | 5.670 | 14,066 | +0.03(+0.53%) |
Feb 02, 2024 | 5.630 | 5.810 | 5.560 | 5.640 | 11,159 | -0.12(-2.08%) |
Feb 01, 2024 | 5.520 | 5.810 | 5.335 | 5.760 | 40,686 | +0.47(+8.88%) |
Jan 31, 2024 | 5.630 | 5.630 | 5.260 | 5.290 | 19,214 | -0.31(-5.54%) |
Jan 30, 2024 | 5.730 | 5.730 | 5.512 | 5.600 | 14,209 | -0.02(-0.36%) |
Jan 29, 2024 | 5.870 | 5.870 | 5.570 | 5.620 | 12,314 | -0.24(-4.10%) |
Jan 26, 2024 | 5.960 | 5.990 | 5.805 | 5.860 | 12,996 | -0.03(-0.51%) |
Jan 25, 2024 | 5.920 | 5.920 | 5.850 | 5.890 | 13,117 | +0.09(+1.55%) |
Jan 24, 2024 | 5.880 | 5.880 | 5.660 | 5.800 | 8,285 | +0.05(+0.87%) |
Jan 23, 2024 | 5.780 | 5.910 | 5.640 | 5.750 | 14,968 | +0.09(+1.59%) |
Jan 22, 2024 | 5.820 | 5.990 | 5.522 | 5.660 | 92,375 | -0.14(-2.41%) |
Jan 19, 2024 | 5.740 | 5.910 | 5.610 | 5.800 | 13,862 | +0.13(+2.29%) |
Jan 18, 2024 | 5.780 | 5.780 | 5.610 | 5.670 | 12,261 | -0.06(-1.05%) |
Jan 17, 2024 | 5.780 | 5.870 | 5.670 | 5.730 | 11,422 | -0.12(-2.05%) |
Jan 16, 2024 | 5.770 | 5.900 | 5.670 | 5.850 | 17,516 | +0.01(+0.17%) |
Jan 12, 2024 | 5.890 | 5.990 | 5.745 | 5.840 | 14,476 | +0.08(+1.39%) |
Jan 11, 2024 | 5.990 | 5.990 | 5.670 | 5.760 | 21,336 | -0.21(-3.52%) |
Jan 10, 2024 | 5.920 | 6.000 | 5.850 | 5.970 | 19,216 | +0.05(+0.84%) |
Jan 09, 2024 | 5.740 | 5.990 | 5.740 | 5.920 | 10,496 | +0.05(+0.85%) |
Jan 08, 2024 | 5.600 | 6.000 | 5.590 | 5.870 | 19,672 | +0.27(+4.82%) |
Jan 05, 2024 | 5.920 | 5.960 | 5.600 | 5.600 | 26,342 | -0.36(-6.04%) |
Jan 04, 2024 | 6.090 | 6.100 | 5.860 | 5.960 | 17,372 | -0.02(-0.33%) |
Jan 03, 2024 | 6.300 | 6.300 | 5.840 | 5.980 | 34,353 | -0.25(-4.01%) |
Jan 02, 2024 | 5.990 | 6.320 | 5.712 | 6.230 | 30,867 | +0.23(+3.83%) |
Dec 29, 2023 | 5.830 | 6.080 | 5.520 | 6.000 | 50,140 | +0.12(+2.04%) |
Dec 28, 2023 | 5.660 | 5.991 | 5.550 | 5.880 | 43,732 | -0.07(-1.18%) |
Dec 27, 2023 | 5.700 | 6.000 | 5.595 | 5.950 | 33,464 | +0.18(+3.12%) |
Dec 26, 2023 | 5.320 | 5.920 | 5.220 | 5.770 | 58,275 | +0.45(+8.46%) |
Dec 22, 2023 | 5.480 | 5.480 | 5.240 | 5.320 | 15,198 | -0.10(-1.85%) |
Dec 21, 2023 | 5.690 | 5.690 | 5.300 | 5.420 | 27,390 | -0.20(-3.56%) |
Dec 20, 2023 | 5.350 | 5.988 | 5.300 | 5.620 | 60,095 | +0.30(+5.64%) |
Dec 19, 2023 | 5.480 | 5.640 | 5.320 | 5.320 | 32,036 | -0.13(-2.47%) |
Dec 18, 2023 | 5.760 | 5.798 | 5.355 | 5.455 | 38,434 | -0.24(-4.13%) |
Dec 15, 2023 | 5.870 | 6.000 | 5.650 | 5.690 | 135,622 | -0.04(-0.70%) |
Dec 14, 2023 | 5.670 | 5.920 | 5.580 | 5.730 | 31,124 | +0.07(+1.24%) |
Dec 13, 2023 | 5.630 | 5.750 | 5.420 | 5.660 | 29,366 | +0.04(+0.71%) |
Dec 12, 2023 | 5.760 | 5.920 | 5.610 | 5.620 | 10,965 | -0.01(-0.18%) |
Dec 11, 2023 | 5.510 | 5.730 | 5.510 | 5.630 | 30,047 | +0.07(+1.26%) |
Dec 08, 2023 | 5.560 | 5.690 | 5.500 | 5.560 | 16,461 | -0.04(-0.71%) |
Dec 07, 2023 | 5.860 | 5.860 | 5.530 | 5.600 | 13,669 | -0.08(-1.41%) |
Dec 06, 2023 | 5.860 | 5.960 | 5.630 | 5.680 | 12,912 | -0.07(-1.22%) |
Dec 05, 2023 | 5.990 | 5.990 | 5.620 | 5.750 | 46,851 | -0.21(-3.52%) |
Dec 04, 2023 | 5.870 | 6.000 | 5.600 | 5.960 | 66,991 | +0.06(+1.02%) |
Dec 01, 2023 | 5.832 | 5.960 | 5.832 | 5.900 | 21,739 | +0.03(+0.51%) |
Nov 30, 2023 | 6.010 | 6.070 | 5.820 | 5.870 | 14,330 | -0.03(-0.51%) |
Nov 29, 2023 | 5.900 | 6.080 | 5.810 | 5.900 | 15,445 | +0.14(+2.43%) |
Nov 28, 2023 | 5.710 | 6.100 | 5.640 | 5.760 | 15,077 | -0.04(-0.69%) |
Nov 27, 2023 | 5.880 | 6.350 | 5.730 | 5.800 | 29,124 | -0.15(-2.52%) |
Nov 24, 2023 | 5.600 | 5.970 | 5.510 | 5.950 | 8,545 | +0.41(+7.40%) |
Nov 22, 2023 | 5.330 | 5.590 | 5.174 | 5.540 | 8,507 | +0.28(+5.32%) |
Nov 21, 2023 | 5.750 | 5.750 | 5.160 | 5.260 | 21,672 | -0.54(-9.31%) |
Nov 20, 2023 | 5.630 | 6.000 | 5.630 | 5.800 | 16,194 | +0.08(+1.40%) |
Nov 17, 2023 | 5.620 | 5.900 | 5.495 | 5.720 | 42,283 | +0.21(+3.72%) |
Nov 16, 2023 | 5.590 | 5.595 | 5.292 | 5.515 | 9,437 | -0.14(-2.39%) |
Nov 15, 2023 | 6.270 | 6.270 | 5.610 | 5.650 | 38,234 | -0.62(-9.89%) |
Nov 14, 2023 | 5.910 | 6.270 | 5.770 | 6.270 | 39,721 | +0.63(+11.17%) |
Nov 13, 2023 | 5.560 | 5.695 | 5.340 | 5.640 | 12,233 | +0.09(+1.62%) |
Nov 10, 2023 | 5.520 | 5.550 | 5.280 | 5.550 | 16,087 | +0.10(+1.83%) |
Nov 09, 2023 | 5.340 | 5.540 | 5.252 | 5.450 | 11,145 | +0.06(+1.11%) |
Nov 08, 2023 | 5.430 | 5.480 | 5.110 | 5.390 | 24,733 | -0.11(-2.00%) |
Nov 07, 2023 | 5.530 | 5.640 | 5.400 | 5.500 | 32,703 | -0.27(-4.68%) |
Nov 06, 2023 | 5.700 | 5.869 | 5.450 | 5.770 | 12,425 | +0.21(+3.78%) |
Nov 03, 2023 | 5.740 | 5.740 | 5.410 | 5.560 | 25,999 | -0.01(-0.18%) |
Nov 02, 2023 | 5.290 | 5.590 | 5.280 | 5.570 | 15,868 | +0.39(+7.53%) |
Nov 01, 2023 | 5.400 | 5.410 | 5.040 | 5.180 | 23,081 | -0.25(-4.60%) |
Oct 31, 2023 | 5.375 | 5.455 | 5.375 | 5.430 | 11,822 | +0.04(+0.74%) |
Oct 30, 2023 | 5.610 | 5.610 | 5.250 | 5.390 | 32,593 | -0.17(-3.06%) |
Oct 27, 2023 | 6.000 | 6.000 | 5.560 | 5.560 | 21,095 | -0.46(-7.64%) |
Oct 26, 2023 | 5.390 | 6.180 | 5.390 | 6.020 | 24,077 | +0.66(+12.31%) |
Oct 25, 2023 | 5.260 | 5.400 | 5.150 | 5.360 | 38,286 | +0.06(+1.13%) |
Oct 24, 2023 | 5.360 | 5.600 | 5.250 | 5.300 | 56,618 | -0.22(-3.99%) |
Oct 23, 2023 | 5.690 | 5.780 | 5.410 | 5.520 | 49,927 | -0.18(-3.16%) |
Oct 20, 2023 | 5.790 | 5.820 | 5.641 | 5.700 | 34,433 | -0.12(-1.98%) |
Oct 19, 2023 | 6.010 | 6.190 | 5.620 | 5.815 | 27,840 | -0.14(-2.43%) |
Oct 18, 2023 | 6.550 | 6.550 | 5.770 | 5.960 | 27,540 | -0.58(-8.87%) |
Oct 17, 2023 | 6.110 | 6.710 | 6.110 | 6.540 | 26,210 | +0.60(+10.10%) |
Oct 16, 2023 | 5.930 | 6.190 | 5.830 | 5.940 | 35,950 | +0.10(+1.71%) |
Oct 13, 2023 | 5.940 | 5.960 | 5.730 | 5.840 | 13,301 | +0.18(+3.18%) |
Oct 12, 2023 | 5.930 | 5.930 | 5.620 | 5.660 | 22,622 | -0.21(-3.58%) |
Oct 11, 2023 | 5.570 | 5.990 | 5.566 | 5.870 | 13,604 | +0.17(+2.98%) |
Oct 10, 2023 | 5.560 | 5.820 | 5.560 | 5.700 | 36,138 | +0.13(+2.33%) |
Oct 09, 2023 | 5.550 | 5.650 | 5.500 | 5.570 | 45,608 | +0.01(+0.18%) |
Oct 06, 2023 | 5.590 | 5.680 | 5.510 | 5.560 | 42,378 | -0.04(-0.71%) |
Oct 05, 2023 | 5.950 | 5.950 | 5.510 | 5.600 | 83,039 | -0.34(-5.72%) |
Oct 04, 2023 | 5.950 | 5.950 | 5.760 | 5.940 | 42,795 | -0.03(-0.50%) |
Oct 03, 2023 | 6.050 | 6.130 | 5.940 | 5.970 | 46,747 | -0.03(-0.50%) |
Oct 02, 2023 | 6.000 | 6.090 | 5.895 | 6.000 | 48,255 | +0.01(+0.17%) |
Sep 29, 2023 | 6.160 | 6.160 | 5.990 | 5.990 | 23,969 | -0.08(-1.32%) |
Sep 28, 2023 | 5.970 | 6.180 | 5.880 | 6.070 | 86,837 | +0.08(+1.34%) |
Sep 27, 2023 | 6.160 | 6.205 | 5.990 | 5.990 | 58,323 | -0.04(-0.66%) |
Sep 26, 2023 | 6.450 | 6.640 | 6.000 | 6.030 | 38,806 | -0.50(-7.66%) |
Sep 25, 2023 | 6.670 | 6.765 | 6.530 | 6.530 | 17,137 | -0.21(-3.12%) |
Sep 22, 2023 | 6.790 | 6.790 | 6.600 | 6.740 | 48,814 | -0.05(-0.74%) |
Sep 21, 2023 | 6.950 | 6.990 | 6.751 | 6.790 | 15,825 | -0.22(-3.14%) |
Sep 20, 2023 | 7.020 | 7.200 | 6.785 | 7.010 | 57,342 | -0.01(-0.14%) |
Sep 19, 2023 | 7.020 | 7.150 | 6.841 | 7.020 | 34,724 | -0.03(-0.43%) |
Sep 18, 2023 | 7.490 | 7.490 | 7.050 | 7.050 | 51,163 | -0.54(-7.11%) |
Sep 15, 2023 | 6.790 | 7.640 | 6.640 | 7.590 | 128,768 | +0.80(+11.78%) |
Sep 14, 2023 | 6.280 | 6.800 | 6.011 | 6.790 | 57,042 | +0.48(+7.61%) |
Sep 13, 2023 | 6.350 | 6.588 | 5.450 | 6.310 | 216,321 | -0.19(-2.92%) |
Sep 12, 2023 | 6.700 | 6.999 | 6.270 | 6.500 | 153,268 | -0.32(-4.69%) |
Sep 11, 2023 | 6.550 | 7.730 | 6.320 | 6.820 | 119,834 | +0.39(+6.07%) |
Sep 08, 2023 | 5.620 | 6.660 | 5.480 | 6.430 | 77,129 | +0.86(+15.44%) |
Sep 07, 2023 | 5.330 | 5.880 | 5.310 | 5.570 | 85,693 | +0.21(+3.92%) |
Sep 06, 2023 | 5.530 | 5.550 | 5.310 | 5.360 | 18,287 | -0.19(-3.42%) |
Sep 05, 2023 | 5.570 | 5.620 | 5.410 | 5.550 | 19,852 | -0.02(-0.36%) |
Sep 01, 2023 | 5.600 | 5.636 | 5.470 | 5.570 | 31,259 | +0.09(+1.64%) |
Aug 31, 2023 | 5.700 | 5.820 | 5.410 | 5.480 | 20,064 | -0.22(-3.86%) |
Aug 30, 2023 | 5.680 | 5.853 | 5.575 | 5.700 | 12,402 | -0.01(-0.18%) |
Aug 29, 2023 | 5.680 | 5.900 | 5.640 | 5.710 | 18,474 | +0.00(+0.00%) |
Aug 28, 2023 | 5.740 | 5.864 | 5.560 | 5.710 | 11,247 | -0.06(-1.04%) |
Aug 25, 2023 | 5.760 | 5.860 | 5.680 | 5.770 | 19,823 | +0.05(+0.87%) |
Aug 24, 2023 | 5.480 | 5.720 | 5.465 | 5.720 | 44,449 | +0.08(+1.42%) |
Aug 23, 2023 | 5.510 | 5.650 | 5.340 | 5.640 | 31,721 | +0.15(+2.73%) |
Aug 22, 2023 | 5.650 | 5.660 | 5.430 | 5.490 | 10,359 | -0.06(-1.08%) |
Aug 21, 2023 | 5.580 | 5.685 | 5.500 | 5.550 | 29,147 | +0.02(+0.36%) |
Aug 18, 2023 | 5.490 | 5.610 | 5.341 | 5.530 | 32,296 | +0.03(+0.55%) |
Aug 17, 2023 | 5.550 | 6.169 | 5.290 | 5.500 | 57,246 | -0.05(-0.90%) |
Aug 16, 2023 | 6.100 | 6.099 | 5.540 | 5.550 | 38,246 | -0.05(-0.89%) |
Aug 15, 2023 | 5.740 | 5.825 | 5.520 | 5.600 | 34,421 | -0.16(-2.78%) |
Aug 14, 2023 | 5.840 | 6.110 | 5.670 | 5.760 | 26,427 | -0.24(-4.00%) |
Aug 11, 2023 | 6.010 | 6.290 | 5.880 | 6.000 | 33,955 | -0.09(-1.56%) |
Aug 10, 2023 | 6.410 | 6.500 | 6.040 | 6.095 | 25,520 | -0.32(-4.91%) |
Aug 09, 2023 | 7.160 | 7.270 | 6.340 | 6.410 | 29,251 | -0.66(-9.34%) |
Aug 08, 2023 | 6.930 | 7.200 | 6.900 | 7.070 | 15,767 | +0.12(+1.73%) |
Aug 07, 2023 | 7.040 | 7.220 | 6.900 | 6.950 | 8,998 | +0.04(+0.58%) |
Aug 04, 2023 | 7.110 | 7.570 | 6.840 | 6.910 | 77,965 | -0.31(-4.29%) |
Aug 03, 2023 | 6.990 | 7.270 | 6.990 | 7.220 | 27,513 | +0.24(+3.44%) |
Aug 02, 2023 | 6.920 | 7.100 | 6.765 | 6.980 | 12,043 | +0.07(+1.01%) |
Aug 01, 2023 | 7.300 | 7.300 | 6.910 | 6.910 | 32,833 | -0.29(-4.03%) |
Jul 31, 2023 | 7.400 | 7.400 | 7.070 | 7.200 | 25,844 | -0.05(-0.69%) |
Jul 28, 2023 | 7.250 | 7.425 | 7.160 | 7.250 | 40,479 | +0.07(+0.97%) |
Jul 27, 2023 | 7.290 | 7.320 | 7.030 | 7.180 | 15,483 | -0.05(-0.69%) |
Jul 26, 2023 | 7.220 | 7.410 | 7.080 | 7.230 | 39,345 | -0.02(-0.28%) |
Jul 25, 2023 | 7.180 | 7.470 | 7.090 | 7.250 | 30,867 | +0.05(+0.69%) |
Jul 24, 2023 | 7.330 | 7.540 | 7.110 | 7.200 | 8,607 | -0.19(-2.57%) |
Jul 21, 2023 | 7.590 | 7.670 | 7.210 | 7.390 | 33,060 | -0.19(-2.51%) |
Jul 20, 2023 | 7.320 | 7.760 | 7.220 | 7.580 | 19,127 | +0.18(+2.43%) |
Jul 19, 2023 | 7.300 | 7.445 | 7.250 | 7.400 | 11,010 | +0.11(+1.51%) |
Jul 18, 2023 | 7.050 | 7.300 | 7.020 | 7.290 | 18,501 | +0.20(+2.82%) |
Jul 17, 2023 | 6.880 | 7.240 | 6.880 | 7.090 | 9,817 | +0.21(+3.05%) |
Jul 14, 2023 | 6.710 | 7.050 | 6.710 | 6.880 | 8,106 | -0.12(-1.71%) |
Jul 13, 2023 | 7.030 | 7.180 | 6.870 | 7.000 | 14,369 | -0.09(-1.27%) |
Jul 12, 2023 | 7.000 | 7.110 | 6.720 | 7.090 | 18,192 | +0.25(+3.65%) |
Jul 11, 2023 | 6.830 | 7.270 | 6.680 | 6.840 | 19,946 | +0.01(+0.15%) |
Jul 10, 2023 | 6.680 | 7.295 | 6.650 | 6.830 | 25,365 | +0.15(+2.25%) |
Jul 07, 2023 | 6.420 | 6.860 | 6.170 | 6.680 | 33,921 | +0.30(+4.70%) |
Jul 06, 2023 | 7.120 | 7.120 | 6.260 | 6.380 | 57,823 | -0.87(-12.00%) |
Jul 05, 2023 | 7.220 | 7.490 | 7.030 | 7.250 | 31,856 | -0.01(-0.14%) |
Jul 03, 2023 | 7.500 | 7.500 | 6.990 | 7.260 | 16,777 | -0.24(-3.20%) |
Jun 30, 2023 | 7.550 | 7.590 | 7.380 | 7.500 | 31,047 | +0.04(+0.54%) |
Jun 29, 2023 | 7.440 | 7.590 | 7.265 | 7.460 | 35,005 | +0.02(+0.27%) |
Jun 28, 2023 | 7.410 | 7.445 | 7.190 | 7.440 | 10,843 | +0.08(+1.09%) |
Jun 27, 2023 | 7.150 | 7.530 | 7.010 | 7.360 | 24,741 | +0.27(+3.81%) |
Jun 26, 2023 | 7.390 | 7.610 | 7.080 | 7.090 | 35,686 | -0.30(-4.06%) |
Jun 23, 2023 | 6.910 | 7.530 | 6.910 | 7.390 | 658,514 | +0.42(+6.03%) |
Jun 22, 2023 | 6.980 | 7.180 | 6.910 | 6.970 | 27,900 | -0.10(-1.41%) |
Jun 21, 2023 | 7.020 | 7.287 | 6.990 | 7.070 | 32,046 | +0.04(+0.57%) |
Jun 20, 2023 | 7.180 | 7.330 | 6.930 | 7.030 | 44,545 | -0.19(-2.63%) |
Jun 16, 2023 | 7.450 | 7.600 | 6.970 | 7.220 | 69,646 | -0.05(-0.69%) |