Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 5.600 | 5.690 | 5.597 | 5.690 | 1,061,472 | +0.10(+1.79%) |
May 23, 2024 | 5.680 | 5.690 | 5.580 | 5.590 | 1,261,746 | -0.09(-1.58%) |
May 22, 2024 | 5.660 | 5.720 | 5.650 | 5.680 | 1,356,810 | -0.01(-0.18%) |
May 21, 2024 | 5.620 | 5.690 | 5.610 | 5.690 | 1,599,003 | +0.08(+1.34%) |
May 20, 2024 | 5.660 | 5.680 | 5.580 | 5.615 | 2,037,830 | -0.04(-0.80%) |
May 17, 2024 | 5.630 | 5.660 | 5.609 | 5.660 | 978,523 | +0.05(+0.89%) |
May 16, 2024 | 5.630 | 5.670 | 5.520 | 5.610 | 1,820,789 | -0.05(-0.88%) |
May 15, 2024 | 5.620 | 5.690 | 5.610 | 5.660 | 2,235,105 | +0.07(+1.25%) |
May 14, 2024 | 5.500 | 5.590 | 5.487 | 5.590 | 1,947,052 | +0.12(+2.19%) |
May 13, 2024 | 5.500 | 5.500 | 5.410 | 5.470 | 1,250,986 | +0.00(+0.00%) |
May 10, 2024 | 5.420 | 5.550 | 5.420 | 5.470 | 2,472,496 | +0.02(+0.46%) |
May 09, 2024 | 5.300 | 5.550 | 5.275 | 5.445 | 3,714,803 | +0.23(+4.31%) |
May 08, 2024 | 5.280 | 5.280 | 5.220 | 5.220 | 1,404,428 | -0.04(-0.76%) |
May 07, 2024 | 5.250 | 5.290 | 5.250 | 5.260 | 1,153,544 | +0.01(+0.19%) |
May 06, 2024 | 5.240 | 5.280 | 5.230 | 5.250 | 1,427,950 | +0.02(+0.38%) |
May 03, 2024 | 5.230 | 5.280 | 5.230 | 5.230 | 1,197,002 | +0.01(+0.19%) |
May 02, 2024 | 5.280 | 5.280 | 5.200 | 5.220 | 1,410,294 | -0.03(-0.57%) |
May 01, 2024 | 5.200 | 5.280 | 5.171 | 5.250 | 1,325,676 | +0.04(+0.77%) |
Apr 30, 2024 | 5.220 | 5.250 | 5.140 | 5.210 | 2,610,190 | -0.03(-0.57%) |
Apr 29, 2024 | 5.270 | 5.305 | 5.220 | 5.240 | 2,219,313 | -0.03(-0.57%) |
Apr 26, 2024 | 5.300 | 5.330 | 5.230 | 5.270 | 2,400,846 | +0.03(+0.57%) |
Apr 25, 2024 | 5.420 | 5.440 | 5.200 | 5.240 | 3,262,421 | -0.20(-3.68%) |
Apr 24, 2024 | 5.410 | 5.450 | 5.381 | 5.440 | 1,710,114 | +0.02(+0.46%) |
Apr 23, 2024 | 5.381 | 5.420 | 5.361 | 5.415 | 1,007,707 | +0.07(+1.39%) |
Apr 22, 2024 | 5.351 | 5.361 | 5.321 | 5.341 | 1,183,548 | -0.01(-0.18%) |
Apr 19, 2024 | 5.400 | 5.440 | 5.331 | 5.351 | 1,828,043 | -0.06(-1.10%) |
Apr 18, 2024 | 5.391 | 5.430 | 5.351 | 5.410 | 1,831,972 | +0.05(+0.92%) |
Apr 17, 2024 | 5.321 | 5.381 | 5.311 | 5.361 | 1,289,149 | +0.04(+0.74%) |
Apr 16, 2024 | 5.351 | 5.361 | 5.282 | 5.321 | 1,694,214 | -0.04(-0.74%) |
Apr 15, 2024 | 5.341 | 5.391 | 5.321 | 5.361 | 1,702,058 | +0.04(+0.74%) |
Apr 12, 2024 | 5.391 | 5.391 | 5.292 | 5.321 | 1,379,520 | -0.06(-1.10%) |
Apr 11, 2024 | 5.371 | 5.405 | 5.361 | 5.381 | 1,017,613 | -0.01(-0.18%) |
Apr 10, 2024 | 5.391 | 5.410 | 5.361 | 5.391 | 1,278,727 | -0.03(-0.55%) |
Apr 09, 2024 | 5.391 | 5.420 | 5.391 | 5.420 | 847,266 | +0.02(+0.37%) |
Apr 08, 2024 | 5.391 | 5.415 | 5.371 | 5.400 | 1,021,652 | +0.01(+0.18%) |
Apr 05, 2024 | 5.361 | 5.400 | 5.346 | 5.391 | 1,136,057 | +0.02(+0.37%) |
Apr 04, 2024 | 5.420 | 5.440 | 5.361 | 5.371 | 1,534,691 | -0.04(-0.73%) |
Apr 03, 2024 | 5.391 | 5.420 | 5.391 | 5.410 | 1,186,085 | +0.03(+0.55%) |
Apr 02, 2024 | 5.400 | 5.415 | 5.356 | 5.381 | 1,831,719 | -0.05(-0.91%) |
Apr 01, 2024 | 5.450 | 5.485 | 5.400 | 5.430 | 1,861,809 | -0.03(-0.54%) |
Mar 28, 2024 | 5.440 | 5.460 | 5.450 | 5.460 | 2,828,431 | +0.03(+0.55%) |
Mar 27, 2024 | 5.400 | 5.440 | 5.381 | 5.430 | 2,773,383 | +0.03(+0.55%) |
Mar 26, 2024 | 5.410 | 5.430 | 5.391 | 5.400 | 1,986,156 | -0.01(-0.18%) |
Mar 25, 2024 | 5.391 | 5.449 | 5.381 | 5.410 | 2,494,388 | +0.02(+0.36%) |
Mar 22, 2024 | 5.391 | 5.420 | 5.361 | 5.391 | 1,672,359 | +0.00(+0.00%) |
Mar 21, 2024 | 5.342 | 5.449 | 5.332 | 5.391 | 2,057,020 | +0.05(+0.92%) |
Mar 20, 2024 | 5.371 | 5.371 | 5.293 | 5.342 | 2,331,723 | -0.02(-0.37%) |
Mar 19, 2024 | 5.332 | 5.381 | 5.322 | 5.361 | 1,488,095 | +0.03(+0.55%) |
Mar 18, 2024 | 5.420 | 5.432 | 5.332 | 5.332 | 2,665,015 | -0.11(-1.98%) |
Mar 15, 2024 | 5.381 | 5.459 | 5.361 | 5.440 | 2,520,312 | +0.05(+0.91%) |
Mar 14, 2024 | 5.518 | 5.518 | 5.381 | 5.391 | 1,804,452 | -0.07(-1.25%) |
Mar 13, 2024 | 5.440 | 5.508 | 5.401 | 5.459 | 1,687,443 | +0.02(+0.36%) |
Mar 12, 2024 | 5.391 | 5.440 | 5.371 | 5.440 | 1,472,440 | +0.05(+0.91%) |
Mar 11, 2024 | 5.332 | 5.410 | 5.283 | 5.391 | 1,916,844 | +0.07(+1.29%) |
Mar 08, 2024 | 5.342 | 5.420 | 5.312 | 5.322 | 1,945,306 | +0.00(+0.00%) |
Mar 07, 2024 | 5.332 | 5.401 | 5.322 | 5.322 | 2,090,160 | -0.01(-0.18%) |
Mar 06, 2024 | 5.332 | 5.371 | 5.312 | 5.332 | 2,297,344 | +0.03(+0.55%) |
Mar 05, 2024 | 5.371 | 5.381 | 5.293 | 5.303 | 2,273,354 | -0.08(-1.45%) |
Mar 04, 2024 | 5.381 | 5.449 | 5.361 | 5.381 | 2,087,375 | +0.00(+0.00%) |
Mar 01, 2024 | 5.430 | 5.430 | 5.371 | 5.381 | 2,225,755 | -0.02(-0.36%) |
Feb 29, 2024 | 5.410 | 5.449 | 5.381 | 5.401 | 1,692,436 | +0.02(+0.36%) |
Feb 28, 2024 | 5.508 | 5.538 | 5.381 | 5.381 | 2,604,300 | -0.15(-2.65%) |
Feb 27, 2024 | 5.498 | 5.538 | 5.454 | 5.528 | 1,236,346 | +0.06(+1.07%) |
Feb 26, 2024 | 5.557 | 5.660 | 5.454 | 5.469 | 2,378,198 | -0.09(-1.58%) |
Feb 23, 2024 | 5.567 | 5.567 | 5.499 | 5.557 | 2,326,697 | +0.03(+0.53%) |
Feb 22, 2024 | 5.644 | 5.673 | 5.518 | 5.528 | 2,447,308 | -0.12(-2.06%) |
Feb 21, 2024 | 5.489 | 5.664 | 5.460 | 5.644 | 2,673,846 | +0.16(+3.00%) |
Feb 20, 2024 | 5.596 | 5.654 | 5.470 | 5.480 | 2,379,923 | -0.16(-2.92%) |
Feb 16, 2024 | 5.412 | 5.664 | 5.412 | 5.644 | 2,796,290 | +0.13(+2.28%) |
Feb 15, 2024 | 5.305 | 5.557 | 5.252 | 5.518 | 3,762,950 | +0.27(+5.17%) |
Feb 14, 2024 | 5.170 | 5.276 | 5.170 | 5.247 | 2,067,025 | +0.09(+1.69%) |
Feb 13, 2024 | 5.209 | 5.238 | 5.131 | 5.160 | 3,188,853 | -0.09(-1.66%) |
Feb 12, 2024 | 5.247 | 5.296 | 5.063 | 5.247 | 5,276,075 | +0.01(+0.18%) |
Feb 09, 2024 | 5.567 | 5.580 | 5.121 | 5.238 | 11,094,590 | -0.39(-6.88%) |
Feb 08, 2024 | 5.644 | 5.654 | 5.596 | 5.625 | 1,775,270 | +0.00(+0.00%) |
Feb 07, 2024 | 5.664 | 5.673 | 5.555 | 5.625 | 1,538,721 | +0.01(+0.17%) |
Feb 06, 2024 | 5.615 | 5.650 | 5.586 | 5.615 | 1,621,730 | -0.02(-0.34%) |
Feb 05, 2024 | 5.635 | 5.654 | 5.547 | 5.635 | 1,635,872 | -0.02(-0.34%) |
Feb 02, 2024 | 5.615 | 5.668 | 5.567 | 5.654 | 1,694,343 | +0.04(+0.69%) |
Feb 01, 2024 | 5.722 | 5.722 | 5.518 | 5.615 | 3,834,451 | -0.06(-1.02%) |
Jan 31, 2024 | 5.838 | 5.851 | 5.683 | 5.673 | 3,267,179 | -0.15(-2.66%) |
Jan 30, 2024 | 5.935 | 5.954 | 5.818 | 5.828 | 1,858,040 | -0.14(-2.27%) |
Jan 29, 2024 | 5.983 | 5.993 | 5.925 | 5.964 | 1,188,835 | -0.03(-0.48%) |
Jan 26, 2024 | 5.983 | 6.022 | 5.954 | 5.993 | 1,184,398 | +0.01(+0.16%) |
Jan 25, 2024 | 5.973 | 5.988 | 5.916 | 5.983 | 1,697,376 | +0.04(+0.65%) |
Jan 24, 2024 | 5.954 | 5.993 | 5.935 | 5.945 | 1,872,837 | +0.01(+0.16%) |
Jan 23, 2024 | 5.906 | 5.983 | 5.897 | 5.935 | 1,715,342 | +0.03(+0.49%) |
Jan 22, 2024 | 5.849 | 5.926 | 5.839 | 5.906 | 1,905,597 | +0.09(+1.48%) |
Jan 19, 2024 | 5.753 | 5.830 | 5.705 | 5.820 | 2,222,391 | +0.08(+1.34%) |
Jan 18, 2024 | 5.686 | 5.753 | 5.647 | 5.743 | 2,241,288 | +0.08(+1.35%) |
Jan 17, 2024 | 5.676 | 5.676 | 5.600 | 5.667 | 2,317,451 | -0.02(-0.34%) |
Jan 16, 2024 | 5.820 | 5.820 | 5.667 | 5.686 | 3,090,994 | -0.12(-2.15%) |
Jan 12, 2024 | 5.935 | 5.964 | 5.801 | 5.810 | 2,266,924 | -0.11(-1.78%) |
Jan 11, 2024 | 5.926 | 5.926 | 5.782 | 5.916 | 2,599,513 | -0.02(-0.32%) |
Jan 10, 2024 | 5.916 | 5.973 | 5.897 | 5.935 | 1,159,163 | +0.02(+0.32%) |
Jan 09, 2024 | 5.926 | 5.935 | 5.873 | 5.916 | 1,427,131 | -0.02(-0.32%) |
Jan 08, 2024 | 5.868 | 6.002 | 5.858 | 5.935 | 1,751,881 | +0.06(+0.98%) |
Jan 05, 2024 | 5.868 | 5.902 | 5.824 | 5.878 | 1,423,447 | -0.01(-0.16%) |
Jan 04, 2024 | 5.753 | 5.935 | 5.753 | 5.887 | 2,120,939 | +0.13(+2.33%) |
Jan 03, 2024 | 5.791 | 5.825 | 5.724 | 5.753 | 1,595,145 | -0.04(-0.66%) |
Jan 02, 2024 | 5.734 | 5.801 | 5.705 | 5.791 | 1,629,176 | +0.05(+0.83%) |
Dec 29, 2023 | 5.791 | 5.801 | 5.695 | 5.743 | 2,560,768 | -0.05(-0.83%) |
Dec 28, 2023 | 5.801 | 5.820 | 5.772 | 5.791 | 1,454,463 | -0.01(-0.17%) |
Dec 27, 2023 | 5.849 | 5.868 | 5.782 | 5.801 | 2,183,271 | -0.05(-0.82%) |
Dec 26, 2023 | 5.868 | 5.906 | 5.830 | 5.849 | 2,036,505 | -0.02(-0.33%) |
Dec 22, 2023 | 5.840 | 5.982 | 5.840 | 5.868 | 2,226,413 | +0.05(+0.82%) |
Dec 21, 2023 | 5.821 | 5.830 | 5.754 | 5.821 | 1,621,712 | +0.03(+0.49%) |
Dec 20, 2023 | 5.840 | 5.901 | 5.783 | 5.792 | 2,348,166 | -0.05(-0.81%) |
Dec 19, 2023 | 5.802 | 5.868 | 5.783 | 5.840 | 2,195,590 | +0.08(+1.32%) |
Dec 18, 2023 | 5.726 | 5.773 | 5.669 | 5.764 | 2,025,002 | +0.05(+0.83%) |
Dec 15, 2023 | 5.792 | 5.792 | 5.659 | 5.716 | 5,035,125 | -0.07(-1.15%) |
Dec 14, 2023 | 5.659 | 5.811 | 5.650 | 5.783 | 3,643,608 | +0.17(+3.05%) |
Dec 13, 2023 | 5.469 | 5.621 | 5.445 | 5.612 | 2,206,981 | +0.12(+2.25%) |
Dec 12, 2023 | 5.441 | 5.488 | 5.403 | 5.488 | 1,558,638 | +0.05(+0.87%) |
Dec 11, 2023 | 5.488 | 5.574 | 5.422 | 5.441 | 1,942,105 | -0.04(-0.69%) |
Dec 08, 2023 | 5.384 | 5.488 | 5.374 | 5.479 | 2,221,525 | +0.09(+1.58%) |
Dec 07, 2023 | 5.346 | 5.412 | 5.317 | 5.393 | 1,400,036 | +0.05(+0.89%) |
Dec 06, 2023 | 5.365 | 5.412 | 5.327 | 5.346 | 1,542,100 | -0.01(-0.18%) |
Dec 05, 2023 | 5.374 | 5.393 | 5.308 | 5.355 | 1,689,108 | -0.02(-0.35%) |
Dec 04, 2023 | 5.393 | 5.403 | 5.327 | 5.374 | 1,502,473 | -0.04(-0.70%) |
Dec 01, 2023 | 5.308 | 5.422 | 5.279 | 5.412 | 1,709,602 | +0.10(+1.97%) |
Nov 30, 2023 | 5.336 | 5.355 | 5.275 | 5.308 | 1,552,539 | -0.02(-0.36%) |
Nov 29, 2023 | 5.365 | 5.365 | 5.308 | 5.327 | 2,105,141 | -0.01(-0.18%) |
Nov 28, 2023 | 5.450 | 5.450 | 5.317 | 5.336 | 2,383,525 | -0.11(-2.09%) |
Nov 27, 2023 | 5.526 | 5.528 | 5.431 | 5.450 | 2,189,136 | -0.05(-0.86%) |
Nov 24, 2023 | 5.498 | 5.516 | 5.460 | 5.498 | 1,092,250 | +0.04(+0.69%) |
Nov 22, 2023 | 5.432 | 5.479 | 5.385 | 5.460 | 2,237,371 | +0.06(+1.04%) |
Nov 21, 2023 | 5.413 | 5.437 | 5.366 | 5.404 | 1,406,791 | -0.06(-1.03%) |
Nov 20, 2023 | 5.394 | 5.470 | 5.338 | 5.460 | 2,019,486 | +0.08(+1.40%) |
Nov 17, 2023 | 5.441 | 5.460 | 5.366 | 5.385 | 1,554,280 | +0.01(+0.17%) |
Nov 16, 2023 | 5.470 | 5.498 | 5.338 | 5.376 | 1,986,574 | -0.08(-1.55%) |
Nov 15, 2023 | 5.479 | 5.498 | 5.404 | 5.460 | 1,817,560 | +0.00(+0.00%) |
Nov 14, 2023 | 5.347 | 5.470 | 5.300 | 5.460 | 1,871,574 | +0.23(+4.50%) |
Nov 13, 2023 | 5.272 | 5.296 | 5.216 | 5.225 | 1,603,427 | -0.08(-1.42%) |
Nov 10, 2023 | 5.554 | 5.582 | 5.272 | 5.300 | 2,680,272 | -0.26(-4.73%) |
Nov 09, 2023 | 5.216 | 5.700 | 5.131 | 5.563 | 7,065,592 | +0.60(+12.12%) |
Nov 08, 2023 | 5.028 | 5.028 | 4.924 | 4.962 | 1,653,163 | -0.07(-1.31%) |
Nov 07, 2023 | 4.990 | 5.047 | 4.962 | 5.028 | 1,423,002 | +0.01(+0.19%) |
Nov 06, 2023 | 5.188 | 5.215 | 4.981 | 5.018 | 2,278,874 | -0.16(-3.09%) |
Nov 03, 2023 | 5.037 | 5.225 | 5.037 | 5.178 | 2,243,986 | +0.18(+3.57%) |
Nov 02, 2023 | 4.840 | 5.009 | 4.840 | 5.000 | 1,923,798 | +0.21(+4.31%) |
Nov 01, 2023 | 4.830 | 4.896 | 4.765 | 4.793 | 2,677,454 | -0.04(-0.78%) |
Oct 31, 2023 | 4.783 | 4.915 | 4.783 | 4.830 | 2,116,404 | +0.06(+1.18%) |
Oct 30, 2023 | 4.849 | 4.934 | 4.722 | 4.774 | 3,484,686 | -0.05(-0.97%) |
Oct 27, 2023 | 5.047 | 5.065 | 4.755 | 4.821 | 5,875,224 | -0.24(-4.82%) |
Oct 26, 2023 | 5.206 | 5.244 | 5.056 | 5.065 | 3,015,896 | -0.15(-2.88%) |
Oct 25, 2023 | 5.253 | 5.253 | 5.169 | 5.216 | 1,809,862 | -0.04(-0.71%) |
Oct 24, 2023 | 5.216 | 5.290 | 5.165 | 5.253 | 1,864,468 | +0.04(+0.71%) |
Oct 23, 2023 | 5.374 | 5.392 | 5.216 | 5.216 | 3,022,184 | -0.19(-3.44%) |
Oct 20, 2023 | 5.430 | 5.457 | 5.304 | 5.402 | 2,799,372 | -0.02(-0.34%) |
Oct 19, 2023 | 5.476 | 5.495 | 5.420 | 5.420 | 1,395,393 | -0.05(-0.85%) |
Oct 18, 2023 | 5.578 | 5.578 | 5.448 | 5.467 | 1,463,717 | -0.11(-2.00%) |
Oct 17, 2023 | 5.569 | 5.588 | 5.532 | 5.578 | 1,147,896 | +0.00(+0.00%) |
Oct 16, 2023 | 5.524 | 5.616 | 5.513 | 5.578 | 1,509,240 | +0.07(+1.35%) |
Oct 13, 2023 | 5.550 | 5.569 | 5.495 | 5.504 | 893,600 | -0.04(-0.67%) |
Oct 12, 2023 | 5.560 | 5.569 | 5.495 | 5.541 | 1,619,739 | +0.00(+0.00%) |
Oct 11, 2023 | 5.550 | 5.597 | 5.523 | 5.541 | 778,772 | -0.01(-0.17%) |
Oct 10, 2023 | 5.550 | 5.597 | 5.541 | 5.550 | 891,284 | -0.01(-0.17%) |
Oct 09, 2023 | 5.513 | 5.569 | 5.485 | 5.560 | 936,114 | +0.05(+0.84%) |
Oct 06, 2023 | 5.476 | 5.541 | 5.453 | 5.513 | 899,393 | +0.04(+0.68%) |
Oct 05, 2023 | 5.430 | 5.499 | 5.430 | 5.476 | 1,143,487 | +0.00(+0.00%) |
Oct 04, 2023 | 5.485 | 5.504 | 5.420 | 5.476 | 1,486,684 | +0.01(+0.17%) |
Oct 03, 2023 | 5.541 | 5.555 | 5.420 | 5.467 | 2,173,515 | -0.07(-1.34%) |
Oct 02, 2023 | 5.606 | 5.620 | 5.523 | 5.541 | 1,818,811 | -0.08(-1.49%) |
Sep 29, 2023 | 5.634 | 5.657 | 5.597 | 5.625 | 1,202,895 | -0.01(-0.16%) |
Sep 28, 2023 | 5.588 | 5.643 | 5.570 | 5.634 | 1,654,679 | +0.07(+1.17%) |
Sep 27, 2023 | 5.578 | 5.616 | 5.546 | 5.569 | 1,340,497 | +0.02(+0.33%) |
Sep 26, 2023 | 5.653 | 5.671 | 5.532 | 5.550 | 1,592,413 | -0.11(-1.97%) |
Sep 25, 2023 | 5.634 | 5.680 | 5.653 | 5.662 | 1,812,542 | +0.04(+0.65%) |
Sep 22, 2023 | 5.579 | 5.653 | 5.564 | 5.625 | 1,048,811 | +0.07(+1.33%) |
Sep 21, 2023 | 5.644 | 5.648 | 5.552 | 5.552 | 1,624,990 | -0.11(-1.95%) |
Sep 20, 2023 | 5.717 | 5.726 | 5.634 | 5.662 | 1,429,651 | +0.00(+0.00%) |
Sep 19, 2023 | 5.717 | 5.726 | 5.662 | 5.662 | 1,445,341 | -0.06(-1.13%) |
Sep 18, 2023 | 5.745 | 5.751 | 5.693 | 5.726 | 1,162,293 | -0.03(-0.48%) |
Sep 15, 2023 | 5.653 | 5.763 | 5.634 | 5.754 | 2,387,558 | +0.10(+1.79%) |
Sep 14, 2023 | 5.561 | 5.653 | 5.542 | 5.653 | 1,459,894 | +0.12(+2.16%) |
Sep 13, 2023 | 5.506 | 5.552 | 5.496 | 5.533 | 1,075,782 | +0.05(+0.84%) |
Sep 12, 2023 | 5.533 | 5.542 | 5.487 | 5.487 | 1,462,263 | -0.03(-0.50%) |
Sep 11, 2023 | 5.552 | 5.552 | 5.506 | 5.515 | 1,362,123 | +0.00(+0.00%) |
Sep 08, 2023 | 5.496 | 5.515 | 5.459 | 5.515 | 1,137,427 | +0.04(+0.67%) |
Sep 07, 2023 | 5.450 | 5.478 | 5.446 | 5.478 | 1,528,019 | +0.01(+0.17%) |
Sep 06, 2023 | 5.515 | 5.529 | 5.459 | 5.469 | 1,917,252 | -0.04(-0.67%) |
Sep 05, 2023 | 5.570 | 5.606 | 5.506 | 5.506 | 1,888,962 | -0.06(-1.16%) |
Sep 01, 2023 | 5.625 | 5.644 | 5.561 | 5.570 | 1,794,576 | -0.05(-0.82%) |
Aug 31, 2023 | 5.607 | 5.644 | 5.588 | 5.616 | 1,525,288 | +0.03(+0.49%) |
Aug 30, 2023 | 5.607 | 5.616 | 5.533 | 5.588 | 2,322,005 | +0.03(+0.50%) |
Aug 29, 2023 | 5.552 | 5.565 | 5.515 | 5.561 | 2,134,984 | +0.03(+0.50%) |
Aug 28, 2023 | 5.533 | 5.561 | 5.515 | 5.533 | 1,572,140 | +0.00(+0.00%) |
Aug 25, 2023 | 5.506 | 5.551 | 5.488 | 5.533 | 1,344,585 | +0.02(+0.33%) |
Aug 24, 2023 | 5.524 | 5.597 | 5.497 | 5.515 | 1,776,053 | -0.01(-0.17%) |
Aug 23, 2023 | 5.488 | 5.570 | 5.479 | 5.524 | 1,948,855 | +0.04(+0.66%) |
Aug 22, 2023 | 5.606 | 5.606 | 5.488 | 5.488 | 2,190,763 | -0.09(-1.63%) |
Aug 21, 2023 | 5.633 | 5.633 | 5.506 | 5.579 | 2,079,335 | -0.02(-0.33%) |
Aug 18, 2023 | 5.579 | 5.652 | 5.515 | 5.597 | 2,170,106 | +0.00(+0.00%) |
Aug 17, 2023 | 5.688 | 5.715 | 5.597 | 5.597 | 1,581,020 | -0.10(-1.76%) |
Aug 16, 2023 | 5.679 | 5.738 | 5.679 | 5.697 | 1,149,233 | +0.02(+0.32%) |
Aug 15, 2023 | 5.743 | 5.743 | 5.674 | 5.679 | 1,359,949 | -0.08(-1.42%) |
Aug 14, 2023 | 5.752 | 5.770 | 5.715 | 5.761 | 972,319 | +0.01(+0.16%) |
Aug 11, 2023 | 5.743 | 5.779 | 5.743 | 5.752 | 821,252 | -0.01(-0.16%) |
Aug 10, 2023 | 5.797 | 5.816 | 5.761 | 5.761 | 1,211,566 | -0.02(-0.32%) |
Aug 09, 2023 | 5.761 | 5.825 | 5.752 | 5.779 | 1,149,481 | +0.03(+0.48%) |
Aug 08, 2023 | 5.752 | 5.770 | 5.679 | 5.752 | 1,544,031 | -0.04(-0.63%) |
Aug 07, 2023 | 5.788 | 5.834 | 5.770 | 5.788 | 1,446,523 | +0.02(+0.32%) |
Aug 04, 2023 | 5.743 | 5.816 | 5.725 | 5.770 | 2,046,538 | +0.03(+0.48%) |
Aug 03, 2023 | 5.834 | 5.834 | 5.706 | 5.743 | 1,691,815 | -0.09(-1.56%) |
Aug 02, 2023 | 5.788 | 5.843 | 5.770 | 5.834 | 1,411,763 | +0.02(+0.31%) |
Aug 01, 2023 | 5.797 | 5.843 | 5.779 | 5.816 | 1,681,027 | +0.02(+0.31%) |
Jul 31, 2023 | 5.889 | 5.898 | 5.756 | 5.797 | 3,089,753 | -0.09(-1.55%) |
Jul 28, 2023 | 5.971 | 5.980 | 5.861 | 5.889 | 2,644,818 | -0.06(-1.07%) |
Jul 27, 2023 | 5.989 | 6.016 | 5.943 | 5.952 | 1,106,089 | -0.04(-0.61%) |
Jul 26, 2023 | 5.962 | 6.007 | 5.934 | 5.989 | 1,274,263 | +0.03(+0.46%) |
Jul 25, 2023 | 5.971 | 6.025 | 5.962 | 5.962 | 2,072,608 | -0.05(-0.75%) |
Jul 24, 2023 | 5.962 | 6.043 | 5.948 | 6.007 | 1,960,745 | +0.05(+0.91%) |
Jul 21, 2023 | 5.916 | 5.971 | 5.889 | 5.953 | 1,260,429 | +0.04(+0.61%) |
Jul 20, 2023 | 5.925 | 5.934 | 5.871 | 5.916 | 1,521,083 | +0.00(+0.00%) |
Jul 19, 2023 | 5.916 | 5.934 | 5.880 | 5.916 | 1,213,086 | +0.04(+0.61%) |
Jul 18, 2023 | 5.844 | 5.934 | 5.844 | 5.880 | 1,179,964 | +0.04(+0.62%) |
Jul 17, 2023 | 5.799 | 5.862 | 5.781 | 5.844 | 1,018,147 | +0.05(+0.78%) |
Jul 14, 2023 | 5.898 | 5.898 | 5.754 | 5.799 | 1,393,582 | -0.07(-1.23%) |
Jul 13, 2023 | 5.853 | 5.889 | 5.853 | 5.871 | 1,206,187 | +0.04(+0.62%) |
Jul 12, 2023 | 5.835 | 5.880 | 5.835 | 5.835 | 1,126,196 | +0.03(+0.47%) |
Jul 11, 2023 | 5.754 | 5.826 | 5.754 | 5.808 | 1,465,761 | +0.08(+1.42%) |
Jul 10, 2023 | 5.700 | 5.772 | 5.663 | 5.727 | 1,235,360 | +0.04(+0.63%) |
Jul 07, 2023 | 5.600 | 5.700 | 5.600 | 5.691 | 1,112,571 | +0.10(+1.78%) |
Jul 06, 2023 | 5.618 | 5.618 | 5.546 | 5.591 | 1,509,516 | -0.04(-0.64%) |
Jul 05, 2023 | 5.618 | 5.654 | 5.591 | 5.627 | 1,340,482 | +0.00(+0.00%) |
Jul 03, 2023 | 5.600 | 5.618 | 5.587 | 5.627 | 735,770 | +0.03(+0.48%) |
Jun 30, 2023 | 5.645 | 5.682 | 5.591 | 5.600 | 1,224,978 | -0.02(-0.32%) |
Jun 29, 2023 | 5.573 | 5.627 | 5.569 | 5.618 | 931,993 | +0.05(+0.81%) |
Jun 28, 2023 | 5.555 | 5.591 | 5.537 | 5.573 | 1,246,870 | +0.01(+0.16%) |
Jun 27, 2023 | 5.546 | 5.591 | 5.523 | 5.564 | 1,282,263 | +0.02(+0.33%) |
Jun 26, 2023 | 5.474 | 5.564 | 5.466 | 5.546 | 1,241,948 | +0.09(+1.64%) |
Jun 23, 2023 | 5.474 | 5.492 | 5.448 | 5.457 | 1,440,229 | -0.04(-0.81%) |
Jun 22, 2023 | 5.510 | 5.545 | 5.483 | 5.501 | 1,623,581 | -0.02(-0.32%) |
Jun 21, 2023 | 5.528 | 5.555 | 5.501 | 5.519 | 1,388,082 | -0.03(-0.48%) |
Jun 20, 2023 | 5.555 | 5.577 | 5.537 | 5.546 | 1,240,463 | -0.03(-0.48%) |
Jun 16, 2023 | 5.618 | 5.636 | 5.564 | 5.573 | 2,007,570 | -0.04(-0.80%) |