Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 5.110 | 5.180 | 5.040 | 5.180 | 66,244 | +0.07(+1.37%) |
May 30, 2024 | 5.150 | 5.150 | 5.070 | 5.110 | 38,468 | -0.01(-0.20%) |
May 29, 2024 | 5.100 | 5.187 | 5.060 | 5.120 | 38,960 | -0.04(-0.78%) |
May 28, 2024 | 5.120 | 5.200 | 5.070 | 5.160 | 57,608 | +0.06(+1.18%) |
May 24, 2024 | 5.140 | 5.200 | 5.020 | 5.100 | 75,312 | -0.04(-0.78%) |
May 23, 2024 | 5.160 | 5.165 | 5.080 | 5.140 | 78,906 | -0.08(-1.53%) |
May 22, 2024 | 5.220 | 5.240 | 5.060 | 5.220 | 74,642 | -0.01(-0.19%) |
May 21, 2024 | 5.150 | 5.270 | 5.120 | 5.230 | 217,173 | +0.07(+1.36%) |
May 20, 2024 | 5.080 | 5.200 | 4.985 | 5.160 | 95,982 | +0.06(+1.18%) |
May 17, 2024 | 5.070 | 5.190 | 5.040 | 5.100 | 163,616 | +0.05(+0.99%) |
May 16, 2024 | 5.110 | 5.153 | 5.040 | 5.050 | 77,873 | -0.08(-1.56%) |
May 15, 2024 | 5.090 | 5.140 | 4.995 | 5.130 | 237,064 | +0.06(+1.18%) |
May 14, 2024 | 5.030 | 5.110 | 5.000 | 5.070 | 100,109 | +0.05(+1.00%) |
May 13, 2024 | 4.960 | 5.100 | 4.960 | 5.020 | 109,851 | +0.01(+0.20%) |
May 10, 2024 | 5.210 | 5.215 | 4.980 | 5.010 | 61,597 | -0.24(-4.57%) |
May 09, 2024 | 4.980 | 5.250 | 4.980 | 5.250 | 131,120 | +0.24(+4.79%) |
May 08, 2024 | 5.080 | 5.115 | 5.000 | 5.010 | 84,721 | -0.09(-1.76%) |
May 07, 2024 | 4.970 | 5.170 | 4.870 | 5.100 | 234,202 | +0.10(+2.00%) |
May 06, 2024 | 5.000 | 5.050 | 4.880 | 5.000 | 107,614 | +0.01(+0.20%) |
May 03, 2024 | 5.030 | 5.030 | 4.930 | 4.990 | 36,104 | +0.01(+0.20%) |
May 02, 2024 | 4.865 | 5.020 | 4.865 | 4.980 | 87,917 | +0.09(+1.84%) |
May 01, 2024 | 4.810 | 4.940 | 4.770 | 4.890 | 71,764 | +0.09(+1.87%) |
Apr 30, 2024 | 4.870 | 4.870 | 4.780 | 4.800 | 43,111 | -0.09(-1.84%) |
Apr 29, 2024 | 4.820 | 4.900 | 4.770 | 4.890 | 107,967 | +0.11(+2.30%) |
Apr 26, 2024 | 4.850 | 4.860 | 4.705 | 4.780 | 95,076 | +0.02(+0.42%) |
Apr 25, 2024 | 4.800 | 4.860 | 4.670 | 4.760 | 86,527 | -0.05(-1.04%) |
Apr 24, 2024 | 4.830 | 4.890 | 4.790 | 4.810 | 41,545 | -0.06(-1.23%) |
Apr 23, 2024 | 4.760 | 4.890 | 4.760 | 4.870 | 79,378 | +0.06(+1.25%) |
Apr 22, 2024 | 4.900 | 5.010 | 4.770 | 4.810 | 40,456 | -0.13(-2.63%) |
Apr 19, 2024 | 4.880 | 4.970 | 4.870 | 4.940 | 54,395 | +0.05(+1.02%) |
Apr 18, 2024 | 4.920 | 4.940 | 4.850 | 4.890 | 90,555 | -0.02(-0.31%) |
Apr 17, 2024 | 4.770 | 4.960 | 4.770 | 4.905 | 124,390 | +0.04(+0.93%) |
Apr 16, 2024 | 5.240 | 5.280 | 4.810 | 4.860 | 97,604 | -0.40(-7.60%) |
Apr 15, 2024 | 5.330 | 5.400 | 5.145 | 5.260 | 147,559 | -0.11(-2.05%) |
Apr 12, 2024 | 5.340 | 5.490 | 5.300 | 5.370 | 103,390 | +0.01(+0.19%) |
Apr 11, 2024 | 5.230 | 5.390 | 5.190 | 5.360 | 65,350 | +0.13(+2.49%) |
Apr 10, 2024 | 5.000 | 5.240 | 5.000 | 5.230 | 284,373 | +0.17(+3.36%) |
Apr 09, 2024 | 5.010 | 5.100 | 5.010 | 5.060 | 103,970 | +0.03(+0.60%) |
Apr 08, 2024 | 5.060 | 5.110 | 5.000 | 5.030 | 198,212 | -0.03(-0.59%) |
Apr 05, 2024 | 5.030 | 5.080 | 4.950 | 5.060 | 62,572 | +0.05(+1.00%) |
Apr 04, 2024 | 5.070 | 5.110 | 4.990 | 5.010 | 66,554 | -0.04(-0.79%) |
Apr 03, 2024 | 5.060 | 5.100 | 5.030 | 5.050 | 60,822 | +0.00(+0.00%) |
Apr 02, 2024 | 5.040 | 5.076 | 4.930 | 5.050 | 121,235 | -0.05(-0.98%) |
Apr 01, 2024 | 5.120 | 5.120 | 5.020 | 5.100 | 123,733 | +0.00(+0.00%) |
Mar 28, 2024 | 5.070 | 5.110 | 5.110 | 5.100 | 70,206 | +0.00(+0.00%) |
Mar 27, 2024 | 5.050 | 5.150 | 4.935 | 5.100 | 159,777 | +0.04(+0.79%) |
Mar 26, 2024 | 5.010 | 5.140 | 4.915 | 5.060 | 100,284 | +0.01(+0.20%) |
Mar 25, 2024 | 4.990 | 5.200 | 4.930 | 5.050 | 227,327 | +0.05(+1.00%) |
Mar 22, 2024 | 5.000 | 5.035 | 4.881 | 5.000 | 78,704 | +0.00(+0.00%) |
Mar 21, 2024 | 5.020 | 5.080 | 4.911 | 5.000 | 251,691 | -0.02(-0.40%) |
Mar 20, 2024 | 4.810 | 5.180 | 4.810 | 5.020 | 117,465 | +0.19(+3.93%) |
Mar 19, 2024 | 4.830 | 4.840 | 4.720 | 4.830 | 97,485 | +0.00(+0.00%) |
Mar 18, 2024 | 4.640 | 4.890 | 4.560 | 4.830 | 161,914 | +0.16(+3.43%) |
Mar 15, 2024 | 4.730 | 4.810 | 4.610 | 4.670 | 163,787 | +0.12(+2.64%) |
Mar 14, 2024 | 4.610 | 4.669 | 4.461 | 4.550 | 60,173 | -0.05(-1.09%) |
Mar 13, 2024 | 4.470 | 4.790 | 4.410 | 4.600 | 110,845 | +0.15(+3.37%) |
Mar 12, 2024 | 4.620 | 4.657 | 4.450 | 4.450 | 73,022 | -0.20(-4.30%) |
Mar 11, 2024 | 4.690 | 4.740 | 4.570 | 4.650 | 57,636 | -0.09(-1.90%) |
Mar 08, 2024 | 4.690 | 4.850 | 4.630 | 4.740 | 51,161 | +0.09(+1.94%) |
Mar 07, 2024 | 4.800 | 4.800 | 4.610 | 4.650 | 31,048 | -0.16(-3.33%) |
Mar 06, 2024 | 4.730 | 4.870 | 4.730 | 4.810 | 55,454 | +0.10(+2.12%) |
Mar 05, 2024 | 4.680 | 4.800 | 4.610 | 4.710 | 98,755 | +0.02(+0.43%) |
Mar 04, 2024 | 4.680 | 4.850 | 4.629 | 4.690 | 79,572 | -0.03(-0.64%) |
Mar 01, 2024 | 4.790 | 4.925 | 4.660 | 4.720 | 49,692 | -0.03(-0.63%) |
Feb 29, 2024 | 4.960 | 4.960 | 4.740 | 4.750 | 25,884 | -0.13(-2.66%) |
Feb 28, 2024 | 4.820 | 5.000 | 4.777 | 4.880 | 58,166 | +0.05(+1.04%) |
Feb 27, 2024 | 4.670 | 4.920 | 4.670 | 4.830 | 85,049 | +0.15(+3.21%) |
Feb 26, 2024 | 4.660 | 4.760 | 4.640 | 4.680 | 53,398 | -0.03(-0.64%) |
Feb 23, 2024 | 4.830 | 4.850 | 4.660 | 4.710 | 45,908 | -0.11(-2.28%) |
Feb 22, 2024 | 5.010 | 5.060 | 4.750 | 4.820 | 89,470 | -0.22(-4.37%) |
Feb 21, 2024 | 5.010 | 5.140 | 5.010 | 5.040 | 71,172 | -0.01(-0.20%) |
Feb 20, 2024 | 4.960 | 5.100 | 4.900 | 5.050 | 106,998 | +0.02(+0.40%) |
Feb 16, 2024 | 5.170 | 5.170 | 4.960 | 5.030 | 156,942 | -0.16(-3.08%) |
Feb 15, 2024 | 4.870 | 5.220 | 4.870 | 5.190 | 136,708 | +0.20(+4.01%) |
Feb 14, 2024 | 4.910 | 4.990 | 4.865 | 4.990 | 249,969 | +0.14(+2.89%) |
Feb 13, 2024 | 4.840 | 4.890 | 4.790 | 4.850 | 73,834 | -0.12(-2.41%) |
Feb 12, 2024 | 4.870 | 5.030 | 4.720 | 4.970 | 280,634 | +0.14(+2.90%) |
Feb 09, 2024 | 4.940 | 4.940 | 4.780 | 4.830 | 31,340 | -0.08(-1.63%) |
Feb 08, 2024 | 4.680 | 4.920 | 4.680 | 4.910 | 60,057 | +0.19(+4.03%) |
Feb 07, 2024 | 4.720 | 4.960 | 4.680 | 4.720 | 39,439 | +0.01(+0.21%) |
Feb 06, 2024 | 4.880 | 4.880 | 4.710 | 4.710 | 34,654 | -0.13(-2.69%) |
Feb 05, 2024 | 4.780 | 4.930 | 4.660 | 4.840 | 107,340 | +0.06(+1.26%) |
Feb 02, 2024 | 4.800 | 4.890 | 4.650 | 4.780 | 79,703 | -0.06(-1.24%) |
Feb 01, 2024 | 4.850 | 5.090 | 4.800 | 4.840 | 36,538 | -0.03(-0.62%) |
Jan 31, 2024 | 4.900 | 4.975 | 4.860 | 4.870 | 40,054 | -0.08(-1.62%) |
Jan 30, 2024 | 4.850 | 4.960 | 4.818 | 4.950 | 33,878 | +0.10(+2.06%) |
Jan 29, 2024 | 5.250 | 5.250 | 4.760 | 4.850 | 95,893 | -0.43(-8.14%) |
Jan 26, 2024 | 5.290 | 5.410 | 5.250 | 5.280 | 55,786 | +0.03(+0.57%) |
Jan 25, 2024 | 5.190 | 5.300 | 5.150 | 5.250 | 42,846 | +0.11(+2.04%) |
Jan 24, 2024 | 5.170 | 5.200 | 5.020 | 5.145 | 45,740 | +0.00(+0.10%) |
Jan 23, 2024 | 5.240 | 5.350 | 5.110 | 5.140 | 73,929 | -0.07(-1.34%) |
Jan 22, 2024 | 4.880 | 5.230 | 4.880 | 5.210 | 51,145 | +0.36(+7.42%) |
Jan 19, 2024 | 4.830 | 4.880 | 4.731 | 4.850 | 30,330 | +0.03(+0.62%) |
Jan 18, 2024 | 4.960 | 4.960 | 4.760 | 4.820 | 51,670 | -0.13(-2.63%) |
Jan 17, 2024 | 4.970 | 4.990 | 4.885 | 4.950 | 23,911 | +0.00(+0.00%) |
Jan 16, 2024 | 5.020 | 5.059 | 4.840 | 4.950 | 39,241 | -0.07(-1.39%) |
Jan 12, 2024 | 5.090 | 5.120 | 4.945 | 5.020 | 23,711 | +0.01(+0.20%) |
Jan 11, 2024 | 5.130 | 5.195 | 4.990 | 5.010 | 35,658 | -0.18(-3.47%) |
Jan 10, 2024 | 5.310 | 5.355 | 5.130 | 5.190 | 46,599 | -0.09(-1.70%) |
Jan 09, 2024 | 5.130 | 5.440 | 5.120 | 5.280 | 113,151 | +0.15(+2.92%) |
Jan 08, 2024 | 4.960 | 5.180 | 4.880 | 5.130 | 55,669 | +0.19(+3.85%) |
Jan 05, 2024 | 5.000 | 5.079 | 4.850 | 4.940 | 120,935 | -0.08(-1.59%) |
Jan 04, 2024 | 5.230 | 5.230 | 4.900 | 5.020 | 54,899 | -0.18(-3.46%) |
Jan 03, 2024 | 5.390 | 5.410 | 5.180 | 5.200 | 60,904 | -0.18(-3.35%) |
Jan 02, 2024 | 5.300 | 5.450 | 5.250 | 5.380 | 86,173 | +0.12(+2.28%) |
Dec 29, 2023 | 5.220 | 5.290 | 5.211 | 5.260 | 57,163 | -0.01(-0.19%) |
Dec 28, 2023 | 5.210 | 5.290 | 5.200 | 5.270 | 53,971 | -0.05(-0.94%) |
Dec 27, 2023 | 5.320 | 5.350 | 5.250 | 5.320 | 55,945 | -0.01(-0.19%) |
Dec 26, 2023 | 5.020 | 5.330 | 4.990 | 5.330 | 98,472 | +0.36(+7.24%) |
Dec 22, 2023 | 4.980 | 5.160 | 4.900 | 4.970 | 41,245 | +0.00(+0.00%) |
Dec 21, 2023 | 5.080 | 5.130 | 4.890 | 4.970 | 45,290 | -0.09(-1.78%) |
Dec 20, 2023 | 4.970 | 5.270 | 4.920 | 5.060 | 107,191 | +0.09(+1.81%) |
Dec 19, 2023 | 4.890 | 5.050 | 4.890 | 4.970 | 50,864 | +0.09(+1.84%) |
Dec 18, 2023 | 4.890 | 4.995 | 4.766 | 4.880 | 76,787 | -0.01(-0.20%) |
Dec 15, 2023 | 5.150 | 5.160 | 4.810 | 4.890 | 166,950 | -0.20(-3.93%) |
Dec 14, 2023 | 5.100 | 5.418 | 5.050 | 5.090 | 127,304 | +0.08(+1.60%) |
Dec 13, 2023 | 4.850 | 5.060 | 4.718 | 5.010 | 49,551 | +0.11(+2.24%) |
Dec 12, 2023 | 5.040 | 5.060 | 4.840 | 4.900 | 35,876 | -0.11(-2.20%) |
Dec 11, 2023 | 5.180 | 5.310 | 4.925 | 5.010 | 66,180 | -0.21(-4.02%) |
Dec 08, 2023 | 5.200 | 5.300 | 5.110 | 5.220 | 68,630 | +0.11(+2.15%) |
Dec 07, 2023 | 4.880 | 5.110 | 4.880 | 5.110 | 60,091 | +0.22(+4.50%) |
Dec 06, 2023 | 4.660 | 5.040 | 4.660 | 4.890 | 93,986 | +0.15(+3.16%) |
Dec 05, 2023 | 4.850 | 4.870 | 4.725 | 4.740 | 55,413 | -0.08(-1.66%) |
Dec 04, 2023 | 4.840 | 4.960 | 4.779 | 4.820 | 53,175 | -0.03(-0.62%) |
Dec 01, 2023 | 4.760 | 4.950 | 4.680 | 4.850 | 45,602 | +0.06(+1.25%) |
Nov 30, 2023 | 5.060 | 5.129 | 4.710 | 4.790 | 43,848 | -0.27(-5.34%) |
Nov 29, 2023 | 5.120 | 5.280 | 5.040 | 5.060 | 42,045 | -0.06(-1.17%) |
Nov 28, 2023 | 5.130 | 5.270 | 5.084 | 5.120 | 39,156 | -0.01(-0.19%) |
Nov 27, 2023 | 4.970 | 5.190 | 4.820 | 5.130 | 105,911 | +0.18(+3.64%) |
Nov 24, 2023 | 4.900 | 4.950 | 4.892 | 4.950 | 6,323 | +0.07(+1.43%) |
Nov 22, 2023 | 4.880 | 4.920 | 4.790 | 4.880 | 35,682 | +0.02(+0.41%) |
Nov 21, 2023 | 4.920 | 5.020 | 4.850 | 4.860 | 36,653 | -0.06(-1.22%) |
Nov 20, 2023 | 4.810 | 4.978 | 4.732 | 4.920 | 62,508 | +0.14(+2.93%) |
Nov 17, 2023 | 4.820 | 4.915 | 4.770 | 4.780 | 70,931 | -0.02(-0.42%) |
Nov 16, 2023 | 4.700 | 4.840 | 4.650 | 4.800 | 59,838 | +0.08(+1.69%) |
Nov 15, 2023 | 4.650 | 4.860 | 4.650 | 4.720 | 53,274 | +0.14(+3.06%) |
Nov 14, 2023 | 4.590 | 4.690 | 4.540 | 4.580 | 100,135 | -0.01(-0.22%) |
Nov 13, 2023 | 4.530 | 4.610 | 4.480 | 4.590 | 59,760 | +0.06(+1.32%) |
Nov 10, 2023 | 4.400 | 4.540 | 4.340 | 4.530 | 52,550 | +0.10(+2.26%) |
Nov 09, 2023 | 4.820 | 4.850 | 4.300 | 4.430 | 164,466 | -0.19(-4.11%) |
Nov 08, 2023 | 4.770 | 4.770 | 4.590 | 4.620 | 46,624 | -0.11(-2.33%) |
Nov 07, 2023 | 4.610 | 4.740 | 4.520 | 4.730 | 71,389 | +0.12(+2.60%) |
Nov 06, 2023 | 4.980 | 4.980 | 4.590 | 4.610 | 87,770 | -0.22(-4.55%) |
Nov 03, 2023 | 4.830 | 4.865 | 4.740 | 4.830 | 44,842 | +0.08(+1.68%) |
Nov 02, 2023 | 4.540 | 4.750 | 4.530 | 4.750 | 56,403 | +0.21(+4.63%) |
Nov 01, 2023 | 4.640 | 4.640 | 4.532 | 4.540 | 31,006 | -0.14(-2.99%) |
Oct 31, 2023 | 4.550 | 4.700 | 4.500 | 4.680 | 42,586 | +0.15(+3.31%) |
Oct 30, 2023 | 4.500 | 4.630 | 4.470 | 4.530 | 65,080 | +0.03(+0.67%) |
Oct 27, 2023 | 4.680 | 4.830 | 4.480 | 4.500 | 134,396 | -0.15(-3.23%) |
Oct 26, 2023 | 4.710 | 4.750 | 4.580 | 4.650 | 60,061 | -0.05(-1.06%) |
Oct 25, 2023 | 4.730 | 4.800 | 4.650 | 4.700 | 74,184 | -0.01(-0.21%) |
Oct 24, 2023 | 4.630 | 4.770 | 4.600 | 4.710 | 104,400 | +0.09(+1.95%) |
Oct 23, 2023 | 4.740 | 4.790 | 4.600 | 4.620 | 132,013 | -0.12(-2.53%) |
Oct 20, 2023 | 4.790 | 4.830 | 4.710 | 4.740 | 72,382 | -0.04(-0.84%) |
Oct 19, 2023 | 4.800 | 4.905 | 4.759 | 4.780 | 56,084 | -0.07(-1.44%) |
Oct 18, 2023 | 4.770 | 4.870 | 4.770 | 4.850 | 28,367 | -0.02(-0.41%) |
Oct 17, 2023 | 5.010 | 5.010 | 4.770 | 4.870 | 79,922 | -0.09(-1.81%) |
Oct 16, 2023 | 4.900 | 5.030 | 4.761 | 4.960 | 66,004 | +0.13(+2.69%) |
Oct 13, 2023 | 4.860 | 4.930 | 4.730 | 4.830 | 68,583 | -0.03(-0.62%) |
Oct 12, 2023 | 4.920 | 4.950 | 4.770 | 4.860 | 87,966 | -0.06(-1.22%) |
Oct 11, 2023 | 5.050 | 5.110 | 4.910 | 4.920 | 41,643 | -0.12(-2.38%) |
Oct 10, 2023 | 5.070 | 5.310 | 5.010 | 5.040 | 61,885 | -0.19(-3.63%) |
Oct 09, 2023 | 5.090 | 5.300 | 5.022 | 5.230 | 92,474 | +0.25(+5.02%) |
Oct 06, 2023 | 5.190 | 5.190 | 4.970 | 4.980 | 58,849 | -0.14(-2.73%) |
Oct 05, 2023 | 5.070 | 5.209 | 5.070 | 5.120 | 64,391 | +0.06(+1.19%) |
Oct 04, 2023 | 5.110 | 5.139 | 4.960 | 5.060 | 77,996 | -0.08(-1.56%) |
Oct 03, 2023 | 5.210 | 5.215 | 5.070 | 5.140 | 59,994 | -0.05(-0.96%) |
Oct 02, 2023 | 5.070 | 5.205 | 5.070 | 5.190 | 86,447 | +0.09(+1.76%) |
Sep 29, 2023 | 5.170 | 5.210 | 5.080 | 5.100 | 64,852 | -0.08(-1.54%) |
Sep 28, 2023 | 5.360 | 5.400 | 5.170 | 5.180 | 57,738 | -0.10(-1.89%) |
Sep 27, 2023 | 5.210 | 5.310 | 5.190 | 5.280 | 58,675 | +0.10(+1.93%) |
Sep 26, 2023 | 5.200 | 5.290 | 5.150 | 5.180 | 60,409 | -0.08(-1.52%) |
Sep 25, 2023 | 5.320 | 5.260 | 5.170 | 5.260 | 50,577 | -0.01(-0.19%) |
Sep 22, 2023 | 5.420 | 5.420 | 5.240 | 5.270 | 62,835 | -0.06(-1.13%) |
Sep 21, 2023 | 5.370 | 5.420 | 5.260 | 5.330 | 96,342 | -0.06(-1.11%) |
Sep 20, 2023 | 5.600 | 5.660 | 5.360 | 5.390 | 45,193 | -0.20(-3.58%) |
Sep 19, 2023 | 5.360 | 5.690 | 5.210 | 5.590 | 161,466 | +0.27(+5.08%) |
Sep 18, 2023 | 5.510 | 5.520 | 5.310 | 5.320 | 78,176 | -0.20(-3.62%) |
Sep 15, 2023 | 5.390 | 5.605 | 5.215 | 5.520 | 487,128 | +0.13(+2.41%) |
Sep 14, 2023 | 5.310 | 5.420 | 5.250 | 5.390 | 87,157 | +0.11(+2.08%) |
Sep 13, 2023 | 5.400 | 5.470 | 5.265 | 5.280 | 91,874 | -0.12(-2.22%) |
Sep 12, 2023 | 5.350 | 5.480 | 5.340 | 5.400 | 112,524 | +0.14(+2.66%) |
Sep 11, 2023 | 5.320 | 5.359 | 5.220 | 5.260 | 66,372 | -0.06(-1.13%) |
Sep 08, 2023 | 5.340 | 5.350 | 5.200 | 5.320 | 65,819 | +0.01(+0.19%) |
Sep 07, 2023 | 5.460 | 5.480 | 5.200 | 5.310 | 131,383 | -0.14(-2.57%) |
Sep 06, 2023 | 5.500 | 5.750 | 5.350 | 5.450 | 165,881 | -0.01(-0.18%) |
Sep 05, 2023 | 5.380 | 5.480 | 5.265 | 5.460 | 130,789 | +0.08(+1.49%) |
Sep 01, 2023 | 5.370 | 5.470 | 5.300 | 5.380 | 93,623 | +0.08(+1.51%) |
Aug 31, 2023 | 5.300 | 5.360 | 5.240 | 5.300 | 145,607 | +0.04(+0.76%) |
Aug 30, 2023 | 5.310 | 5.365 | 5.250 | 5.260 | 200,672 | -0.07(-1.31%) |
Aug 29, 2023 | 5.540 | 5.540 | 5.300 | 5.330 | 81,437 | -0.15(-2.74%) |
Aug 28, 2023 | 5.330 | 5.510 | 5.300 | 5.480 | 92,788 | +0.16(+3.01%) |
Aug 25, 2023 | 5.310 | 5.342 | 5.161 | 5.320 | 54,080 | +0.02(+0.28%) |
Aug 24, 2023 | 5.470 | 5.470 | 5.210 | 5.305 | 68,268 | -0.17(-3.11%) |
Aug 23, 2023 | 5.433 | 5.520 | 5.335 | 5.475 | 74,070 | +0.07(+1.39%) |
Aug 22, 2023 | 5.440 | 5.520 | 5.240 | 5.400 | 162,079 | -0.01(-0.18%) |
Aug 21, 2023 | 5.600 | 5.600 | 5.300 | 5.410 | 114,588 | -0.19(-3.39%) |
Aug 18, 2023 | 5.400 | 5.710 | 5.400 | 5.600 | 126,725 | +0.21(+3.80%) |
Aug 17, 2023 | 5.520 | 5.580 | 5.170 | 5.395 | 188,478 | -0.06(-1.10%) |
Aug 16, 2023 | 5.480 | 5.740 | 5.440 | 5.455 | 220,394 | -0.10(-1.80%) |
Aug 15, 2023 | 5.640 | 5.783 | 5.425 | 5.555 | 272,389 | -0.08(-1.51%) |
Aug 14, 2023 | 6.080 | 6.240 | 5.110 | 5.640 | 995,081 | -0.49(-7.99%) |
Aug 11, 2023 | 6.160 | 6.210 | 5.980 | 6.130 | 138,898 | -0.04(-0.57%) |
Aug 10, 2023 | 6.180 | 6.420 | 6.130 | 6.165 | 285,975 | +0.20(+3.27%) |
Aug 09, 2023 | 8.010 | 8.070 | 5.845 | 5.970 | 462,514 | -2.75(-31.54%) |
Aug 08, 2023 | 8.680 | 8.750 | 8.545 | 8.720 | 72,958 | +0.03(+0.35%) |
Aug 07, 2023 | 8.580 | 8.800 | 8.550 | 8.690 | 55,756 | +0.09(+1.05%) |
Aug 04, 2023 | 8.510 | 8.710 | 8.510 | 8.600 | 55,170 | +0.05(+0.58%) |
Aug 03, 2023 | 8.650 | 8.650 | 8.472 | 8.550 | 28,592 | +0.05(+0.59%) |
Aug 02, 2023 | 8.520 | 8.570 | 8.440 | 8.500 | 49,761 | -0.04(-0.47%) |
Aug 01, 2023 | 8.570 | 8.600 | 8.480 | 8.540 | 37,058 | -0.02(-0.23%) |
Jul 31, 2023 | 8.520 | 8.650 | 8.385 | 8.560 | 45,145 | +0.05(+0.59%) |
Jul 28, 2023 | 8.590 | 8.610 | 8.450 | 8.510 | 40,254 | -0.04(-0.47%) |
Jul 27, 2023 | 8.620 | 8.677 | 8.510 | 8.550 | 34,687 | -0.06(-0.70%) |
Jul 26, 2023 | 8.680 | 8.760 | 8.610 | 8.610 | 37,038 | -0.05(-0.58%) |
Jul 25, 2023 | 8.610 | 8.890 | 8.542 | 8.660 | 50,086 | +0.04(+0.46%) |
Jul 24, 2023 | 8.730 | 8.880 | 8.620 | 8.620 | 59,797 | -0.11(-1.26%) |
Jul 21, 2023 | 8.980 | 8.980 | 8.700 | 8.730 | 61,736 | -0.16(-1.80%) |
Jul 20, 2023 | 8.850 | 8.940 | 8.714 | 8.890 | 50,492 | +0.08(+0.91%) |
Jul 19, 2023 | 8.760 | 8.840 | 8.690 | 8.810 | 30,465 | +0.04(+0.46%) |
Jul 18, 2023 | 8.710 | 8.830 | 8.668 | 8.770 | 31,493 | +0.05(+0.57%) |
Jul 17, 2023 | 8.490 | 8.760 | 8.490 | 8.720 | 68,262 | +0.20(+2.35%) |
Jul 14, 2023 | 8.590 | 8.620 | 8.430 | 8.520 | 37,548 | -0.07(-0.81%) |
Jul 13, 2023 | 8.430 | 8.630 | 8.430 | 8.590 | 53,234 | +0.10(+1.18%) |
Jul 12, 2023 | 8.780 | 8.780 | 8.470 | 8.490 | 48,253 | -0.18(-2.08%) |
Jul 11, 2023 | 8.740 | 8.780 | 8.619 | 8.670 | 24,875 | -0.06(-0.69%) |
Jul 10, 2023 | 8.730 | 8.905 | 8.710 | 8.730 | 45,532 | +0.00(+0.00%) |
Jul 07, 2023 | 8.740 | 8.930 | 8.700 | 8.730 | 94,324 | +0.01(+0.11%) |
Jul 06, 2023 | 8.910 | 8.910 | 8.650 | 8.720 | 63,659 | -0.28(-3.11%) |
Jul 05, 2023 | 8.990 | 9.075 | 8.900 | 9.000 | 55,182 | -0.09(-0.99%) |
Jul 03, 2023 | 9.040 | 9.370 | 8.890 | 9.090 | 27,223 | -0.05(-0.55%) |
Jun 30, 2023 | 9.270 | 9.270 | 9.000 | 9.140 | 63,655 | -0.01(-0.11%) |
Jun 29, 2023 | 8.656 | 9.340 | 8.656 | 9.150 | 84,130 | +0.45(+5.17%) |
Jun 28, 2023 | 8.850 | 8.850 | 8.600 | 8.700 | 65,473 | -0.15(-1.69%) |
Jun 27, 2023 | 9.330 | 9.350 | 8.570 | 8.850 | 138,361 | -0.50(-5.35%) |
Jun 26, 2023 | 9.230 | 9.530 | 9.215 | 9.350 | 145,194 | +0.21(+2.30%) |
Jun 23, 2023 | 10.07 | 10.07 | 9.070 | 9.140 | 2,128,730 | -0.91(-9.05%) |
Jun 22, 2023 | 9.820 | 10.17 | 9.710 | 10.05 | 107,658 | +0.14(+1.41%) |
Jun 21, 2023 | 9.510 | 9.970 | 9.510 | 9.910 | 89,310 | +0.28(+2.91%) |
Jun 20, 2023 | 9.590 | 9.835 | 9.460 | 9.630 | 84,654 | +0.02(+0.21%) |
Jun 16, 2023 | 9.720 | 9.860 | 9.610 | 9.610 | 76,406 | -0.02(-0.21%) |
Jun 15, 2023 | 9.510 | 9.790 | 9.370 | 9.630 | 43,068 | +0.10(+1.05%) |
Jun 14, 2023 | 9.670 | 9.930 | 9.530 | 9.530 | 47,915 | -0.18(-1.85%) |
Jun 13, 2023 | 9.505 | 9.870 | 9.505 | 9.710 | 57,788 | +0.20(+2.10%) |
Jun 12, 2023 | 9.460 | 9.700 | 9.000 | 9.510 | 55,181 | +0.01(+0.11%) |
Jun 09, 2023 | 9.510 | 9.713 | 9.480 | 9.500 | 40,341 | -0.01(-0.11%) |
Jun 08, 2023 | 9.570 | 9.670 | 9.390 | 9.510 | 49,915 | -0.08(-0.83%) |
Jun 07, 2023 | 9.560 | 9.720 | 9.460 | 9.590 | 82,262 | -0.03(-0.31%) |
Jun 06, 2023 | 9.460 | 9.735 | 9.460 | 9.620 | 27,938 | +0.13(+1.37%) |
Jun 05, 2023 | 9.570 | 9.740 | 9.410 | 9.490 | 37,566 | -0.08(-0.84%) |
Jun 02, 2023 | 9.270 | 9.730 | 9.235 | 9.570 | 41,647 | +0.44(+4.82%) |