Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 6.140 | 6.280 | 6.060 | 6.100 | 56,212 | -0.03(-0.49%) |
May 30, 2024 | 6.100 | 6.200 | 6.000 | 6.130 | 55,351 | -0.01(-0.16%) |
May 29, 2024 | 6.050 | 6.240 | 5.990 | 6.140 | 82,783 | +0.09(+1.57%) |
May 28, 2024 | 6.230 | 6.410 | 6.030 | 6.045 | 20,766 | -0.21(-3.28%) |
May 24, 2024 | 6.240 | 6.370 | 6.200 | 6.250 | 36,330 | +0.12(+1.96%) |
May 23, 2024 | 6.590 | 6.590 | 6.120 | 6.130 | 11,473 | -0.47(-7.06%) |
May 22, 2024 | 6.410 | 6.700 | 6.410 | 6.596 | 22,038 | +0.14(+2.11%) |
May 21, 2024 | 6.450 | 6.620 | 6.420 | 6.460 | 22,015 | -0.18(-2.70%) |
May 20, 2024 | 6.680 | 6.780 | 6.510 | 6.639 | 13,623 | -0.00(-0.01%) |
May 17, 2024 | 7.300 | 7.470 | 6.600 | 6.640 | 61,338 | -0.07(-1.04%) |
May 16, 2024 | 6.670 | 6.890 | 6.540 | 6.710 | 29,057 | +0.12(+1.82%) |
May 15, 2024 | 6.700 | 6.700 | 6.460 | 6.590 | 9,750 | +0.04(+0.60%) |
May 14, 2024 | 6.510 | 6.730 | 6.480 | 6.551 | 8,531 | +0.04(+0.62%) |
May 13, 2024 | 6.365 | 6.520 | 6.365 | 6.510 | 10,297 | +0.12(+1.90%) |
May 10, 2024 | 6.500 | 6.500 | 6.370 | 6.389 | 2,792 | -0.08(-1.17%) |
May 09, 2024 | 6.450 | 6.464 | 6.340 | 6.464 | 5,939 | +0.12(+1.88%) |
May 08, 2024 | 6.350 | 6.405 | 6.300 | 6.345 | 3,555 | +0.02(+0.33%) |
May 07, 2024 | 6.490 | 6.530 | 6.324 | 6.324 | 6,906 | -0.16(-2.40%) |
May 06, 2024 | 6.650 | 6.670 | 6.450 | 6.480 | 21,086 | +0.09(+1.44%) |
May 03, 2024 | 6.440 | 6.559 | 6.260 | 6.388 | 21,098 | -0.01(-0.19%) |
May 02, 2024 | 6.430 | 6.460 | 6.270 | 6.400 | 25,022 | +0.06(+0.87%) |
May 01, 2024 | 6.930 | 6.930 | 6.250 | 6.345 | 56,026 | -0.42(-6.21%) |
Apr 30, 2024 | 6.040 | 6.910 | 5.911 | 6.765 | 69,023 | +0.77(+12.94%) |
Apr 29, 2024 | 6.000 | 6.080 | 5.890 | 5.990 | 4,836 | -0.01(-0.17%) |
Apr 26, 2024 | 6.000 | 6.030 | 6.000 | 6.000 | 3,491 | -0.01(-0.25%) |
Apr 25, 2024 | 6.030 | 6.030 | 5.950 | 6.015 | 1,525 | -0.04(-0.74%) |
Apr 24, 2024 | 6.000 | 6.060 | 5.900 | 6.060 | 9,601 | +0.01(+0.25%) |
Apr 23, 2024 | 5.890 | 6.090 | 5.890 | 6.045 | 4,238 | +0.14(+2.37%) |
Apr 22, 2024 | 5.900 | 5.980 | 5.880 | 5.905 | 5,562 | -0.10(-1.67%) |
Apr 19, 2024 | 5.940 | 6.039 | 5.940 | 6.006 | 2,079 | +0.06(+1.01%) |
Apr 18, 2024 | 6.040 | 6.050 | 5.940 | 5.945 | 5,096 | -0.01(-0.24%) |
Apr 17, 2024 | 6.170 | 6.170 | 5.885 | 5.960 | 9,630 | -0.04(-0.74%) |
Apr 16, 2024 | 6.020 | 6.020 | 5.940 | 6.004 | 15,795 | +0.06(+1.06%) |
Apr 15, 2024 | 5.970 | 6.040 | 5.920 | 5.941 | 5,783 | -0.10(-1.68%) |
Apr 12, 2024 | 6.230 | 6.230 | 6.030 | 6.043 | 10,012 | -0.20(-3.23%) |
Apr 11, 2024 | 6.330 | 6.330 | 6.145 | 6.244 | 3,175 | -0.03(-0.49%) |
Apr 10, 2024 | 6.180 | 6.378 | 6.180 | 6.275 | 8,277 | -0.07(-1.10%) |
Apr 09, 2024 | 6.360 | 6.420 | 6.250 | 6.345 | 6,220 | -0.15(-2.26%) |
Apr 08, 2024 | 6.410 | 6.640 | 6.410 | 6.491 | 6,199 | +0.07(+1.03%) |
Apr 05, 2024 | 6.480 | 6.480 | 6.310 | 6.425 | 9,010 | +0.01(+0.23%) |
Apr 04, 2024 | 6.890 | 6.890 | 6.400 | 6.410 | 25,033 | -0.38(-5.60%) |
Apr 03, 2024 | 6.430 | 6.790 | 6.330 | 6.790 | 8,480 | +0.35(+5.43%) |
Apr 02, 2024 | 6.370 | 6.500 | 6.350 | 6.440 | 9,493 | +0.09(+1.42%) |
Apr 01, 2024 | 6.490 | 6.530 | 6.300 | 6.350 | 17,401 | -0.07(-1.08%) |
Mar 28, 2024 | 6.510 | 6.580 | 6.380 | 6.420 | 22,878 | -0.07(-1.02%) |
Mar 27, 2024 | 6.430 | 6.486 | 6.298 | 6.486 | 7,153 | +0.18(+2.88%) |
Mar 26, 2024 | 6.260 | 6.358 | 6.240 | 6.304 | 5,327 | +0.07(+1.19%) |
Mar 25, 2024 | 6.370 | 6.410 | 6.230 | 6.230 | 3,417 | -0.07(-1.04%) |
Mar 22, 2024 | 6.180 | 6.320 | 6.170 | 6.295 | 3,499 | +0.17(+2.70%) |
Mar 21, 2024 | 6.010 | 6.130 | 6.000 | 6.130 | 4,141 | +0.01(+0.16%) |
Mar 20, 2024 | 6.010 | 6.120 | 5.990 | 6.120 | 4,572 | +0.10(+1.66%) |
Mar 19, 2024 | 6.040 | 6.040 | 5.955 | 6.020 | 5,713 | -0.02(-0.32%) |
Mar 18, 2024 | 5.820 | 6.050 | 5.820 | 6.040 | 7,650 | +0.23(+3.95%) |
Mar 15, 2024 | 5.670 | 5.810 | 5.670 | 5.810 | 4,483 | +0.14(+2.44%) |
Mar 14, 2024 | 5.750 | 5.750 | 5.665 | 5.672 | 4,393 | -0.09(-1.62%) |
Mar 13, 2024 | 5.710 | 5.800 | 5.700 | 5.765 | 3,207 | +0.02(+0.43%) |
Mar 12, 2024 | 5.680 | 5.740 | 5.680 | 5.740 | 1,246 | -0.02(-0.41%) |
Mar 11, 2024 | 5.810 | 5.810 | 5.750 | 5.763 | 2,004 | -0.02(-0.37%) |
Mar 08, 2024 | 5.650 | 5.785 | 5.650 | 5.785 | 4,640 | +0.15(+2.75%) |
Mar 07, 2024 | 5.650 | 5.650 | 5.590 | 5.630 | 2,783 | +0.02(+0.36%) |
Mar 06, 2024 | 5.540 | 5.680 | 5.520 | 5.610 | 7,492 | +0.06(+1.08%) |
Mar 05, 2024 | 5.600 | 5.673 | 5.550 | 5.550 | 4,939 | -0.04(-0.72%) |
Mar 04, 2024 | 5.770 | 5.770 | 5.590 | 5.590 | 7,451 | -0.09(-1.58%) |
Mar 01, 2024 | 5.730 | 5.730 | 5.670 | 5.680 | 4,219 | -0.02(-0.35%) |
Feb 29, 2024 | 5.700 | 5.735 | 5.650 | 5.700 | 3,559 | -0.02(-0.35%) |
Feb 28, 2024 | 5.750 | 5.790 | 5.671 | 5.720 | 3,698 | -0.01(-0.25%) |
Feb 27, 2024 | 5.680 | 5.810 | 5.670 | 5.734 | 4,034 | -0.01(-0.10%) |
Feb 26, 2024 | 5.720 | 5.760 | 5.650 | 5.740 | 13,778 | +0.00(+0.08%) |
Feb 23, 2024 | 5.620 | 5.735 | 5.620 | 5.735 | 2,318 | +0.07(+1.15%) |
Feb 22, 2024 | 5.620 | 5.700 | 5.580 | 5.670 | 3,971 | +0.05(+0.89%) |
Feb 21, 2024 | 5.660 | 5.730 | 5.600 | 5.620 | 9,772 | -0.08(-1.41%) |
Feb 20, 2024 | 5.680 | 5.770 | 5.668 | 5.700 | 5,782 | -0.06(-0.98%) |
Feb 16, 2024 | 5.750 | 5.782 | 5.680 | 5.757 | 1,906 | -0.03(-0.57%) |
Feb 15, 2024 | 5.720 | 5.790 | 5.640 | 5.790 | 2,952 | +0.18(+3.16%) |
Feb 14, 2024 | 5.560 | 5.690 | 5.520 | 5.613 | 2,957 | +0.03(+0.59%) |
Feb 13, 2024 | 5.630 | 5.640 | 5.510 | 5.580 | 1,772 | -0.16(-2.79%) |
Feb 12, 2024 | 5.725 | 5.775 | 5.678 | 5.740 | 5,605 | +0.06(+1.05%) |
Feb 09, 2024 | 5.670 | 5.700 | 5.650 | 5.680 | 5,667 | -0.01(-0.19%) |
Feb 08, 2024 | 5.670 | 5.710 | 5.580 | 5.691 | 6,932 | +0.03(+0.54%) |
Feb 07, 2024 | 5.760 | 5.790 | 5.660 | 5.660 | 10,620 | -0.12(-2.00%) |
Feb 06, 2024 | 5.570 | 5.775 | 5.570 | 5.775 | 7,101 | +0.15(+2.76%) |
Feb 05, 2024 | 5.620 | 5.697 | 5.550 | 5.620 | 18,924 | -0.12(-2.01%) |
Feb 02, 2024 | 5.890 | 5.890 | 5.660 | 5.736 | 5,439 | -0.10(-1.70%) |
Feb 01, 2024 | 5.650 | 5.835 | 5.600 | 5.835 | 3,532 | +0.16(+2.73%) |
Jan 31, 2024 | 5.710 | 5.734 | 5.680 | 5.680 | 2,902 | -0.07(-1.13%) |
Jan 30, 2024 | 5.660 | 5.755 | 5.660 | 5.745 | 4,816 | -0.05(-0.93%) |
Jan 29, 2024 | 5.800 | 5.840 | 5.700 | 5.799 | 7,005 | +0.06(+1.09%) |
Jan 26, 2024 | 5.720 | 5.800 | 5.706 | 5.737 | 4,283 | +0.03(+0.46%) |
Jan 25, 2024 | 5.820 | 5.860 | 5.650 | 5.710 | 4,029 | -0.04(-0.70%) |
Jan 24, 2024 | 5.720 | 5.805 | 5.650 | 5.750 | 5,487 | -0.03(-0.52%) |
Jan 23, 2024 | 5.850 | 5.850 | 5.720 | 5.780 | 2,704 | +0.03(+0.52%) |
Jan 22, 2024 | 5.690 | 5.910 | 5.690 | 5.750 | 6,464 | +0.04(+0.70%) |
Jan 19, 2024 | 5.610 | 5.738 | 5.600 | 5.710 | 4,058 | +0.01(+0.21%) |
Jan 18, 2024 | 5.830 | 5.830 | 5.680 | 5.698 | 2,812 | -0.04(-0.73%) |
Jan 17, 2024 | 5.800 | 5.800 | 5.740 | 5.740 | 3,521 | -0.11(-1.88%) |
Jan 16, 2024 | 5.790 | 5.900 | 5.770 | 5.850 | 5,241 | +0.08(+1.39%) |
Jan 12, 2024 | 5.810 | 5.840 | 5.740 | 5.770 | 3,032 | -0.05(-0.78%) |
Jan 11, 2024 | 5.870 | 5.870 | 5.700 | 5.815 | 5,538 | +0.04(+0.77%) |
Jan 10, 2024 | 5.790 | 5.790 | 5.750 | 5.771 | 4,420 | -0.04(-0.68%) |
Jan 09, 2024 | 5.990 | 5.990 | 5.800 | 5.810 | 2,533 | -0.15(-2.43%) |
Jan 08, 2024 | 5.930 | 5.990 | 5.860 | 5.955 | 5,920 | +0.05(+0.81%) |
Jan 05, 2024 | 5.920 | 5.920 | 5.860 | 5.907 | 3,037 | +0.06(+0.97%) |
Jan 04, 2024 | 5.880 | 5.875 | 5.830 | 5.850 | 3,666 | -0.03(-0.51%) |
Jan 03, 2024 | 5.800 | 5.910 | 5.800 | 5.880 | 2,019 | +0.03(+0.43%) |
Jan 02, 2024 | 5.800 | 5.960 | 5.800 | 5.855 | 2,145 | +0.03(+0.52%) |
Dec 29, 2023 | 5.980 | 5.980 | 5.815 | 5.825 | 7,966 | -0.06(-1.02%) |
Dec 28, 2023 | 5.820 | 5.916 | 5.780 | 5.885 | 20,191 | +0.03(+0.50%) |
Dec 27, 2023 | 5.800 | 5.900 | 5.800 | 5.856 | 13,254 | +0.05(+0.78%) |
Dec 26, 2023 | 5.890 | 5.890 | 5.780 | 5.810 | 15,156 | +0.06(+1.04%) |
Dec 22, 2023 | 5.720 | 5.790 | 5.720 | 5.750 | 9,185 | +0.09(+1.56%) |
Dec 21, 2023 | 5.580 | 5.680 | 5.580 | 5.662 | 12,495 | +0.06(+1.03%) |
Dec 20, 2023 | 5.620 | 5.730 | 5.590 | 5.604 | 7,887 | -0.09(-1.60%) |
Dec 19, 2023 | 5.710 | 5.710 | 5.660 | 5.695 | 24,334 | +0.08(+1.52%) |
Dec 18, 2023 | 5.590 | 5.638 | 5.590 | 5.610 | 3,726 | -0.03(-0.54%) |
Dec 15, 2023 | 5.630 | 5.690 | 5.610 | 5.641 | 6,067 | -0.07(-1.20%) |
Dec 14, 2023 | 5.715 | 5.820 | 5.690 | 5.709 | 6,622 | +0.00(+0.06%) |
Dec 13, 2023 | 5.500 | 5.706 | 5.500 | 5.706 | 4,995 | +0.15(+2.76%) |
Dec 12, 2023 | 5.560 | 5.572 | 5.540 | 5.553 | 3,544 | -0.06(-1.12%) |
Dec 11, 2023 | 5.620 | 5.700 | 5.600 | 5.616 | 7,036 | -0.09(-1.56%) |
Dec 08, 2023 | 5.670 | 5.705 | 5.660 | 5.705 | 589 | +0.05(+0.82%) |
Dec 07, 2023 | 5.580 | 5.660 | 5.580 | 5.658 | 3,922 | +0.02(+0.43%) |
Dec 06, 2023 | 5.650 | 5.650 | 5.630 | 5.634 | 2,751 | -0.05(-0.82%) |
Dec 05, 2023 | 5.750 | 5.750 | 5.680 | 5.681 | 3,848 | -0.12(-2.00%) |
Dec 04, 2023 | 5.650 | 5.820 | 5.650 | 5.797 | 4,402 | +0.09(+1.58%) |
Dec 01, 2023 | 5.570 | 5.707 | 5.570 | 5.707 | 1,622 | +0.13(+2.36%) |
Nov 30, 2023 | 5.600 | 5.600 | 5.520 | 5.575 | 1,711 | +0.01(+0.10%) |
Nov 29, 2023 | 5.610 | 5.630 | 5.570 | 5.570 | 5,511 | +0.04(+0.71%) |
Nov 28, 2023 | 5.510 | 5.540 | 5.510 | 5.531 | 1,041 | -0.02(-0.27%) |
Nov 27, 2023 | 5.610 | 5.610 | 5.546 | 5.546 | 1,014 | -0.02(-0.44%) |
Nov 24, 2023 | 5.600 | 5.640 | 5.570 | 5.570 | 1,355 | +0.02(+0.36%) |
Nov 22, 2023 | 5.520 | 5.550 | 5.520 | 5.550 | 2,371 | +0.04(+0.73%) |
Nov 21, 2023 | 5.590 | 5.588 | 5.504 | 5.510 | 1,921 | -0.05(-0.83%) |
Nov 20, 2023 | 5.480 | 5.556 | 5.480 | 5.556 | 1,072 | +0.05(+0.99%) |
Nov 17, 2023 | 5.528 | 5.528 | 5.480 | 5.502 | 3,337 | +0.07(+1.22%) |
Nov 16, 2023 | 5.480 | 5.480 | 5.436 | 5.436 | 1,490 | -0.07(-1.35%) |
Nov 15, 2023 | 5.500 | 5.600 | 5.480 | 5.510 | 6,301 | +0.01(+0.27%) |
Nov 14, 2023 | 5.320 | 5.499 | 5.320 | 5.495 | 5,997 | +0.15(+2.79%) |
Nov 13, 2023 | 5.270 | 5.380 | 5.270 | 5.346 | 3,340 | +0.02(+0.42%) |
Nov 10, 2023 | 5.220 | 5.350 | 5.220 | 5.324 | 3,092 | +0.03(+0.64%) |
Nov 09, 2023 | 5.400 | 5.400 | 5.270 | 5.290 | 2,299 | -0.16(-2.91%) |
Nov 08, 2023 | 5.510 | 5.530 | 5.445 | 5.449 | 7,338 | -0.03(-0.60%) |
Nov 07, 2023 | 5.480 | 5.500 | 5.470 | 5.482 | 1,266 | -0.02(-0.43%) |
Nov 06, 2023 | 5.500 | 5.590 | 5.480 | 5.505 | 2,031 | +0.00(+0.09%) |
Nov 03, 2023 | 5.350 | 5.510 | 5.350 | 5.500 | 16,458 | +0.13(+2.44%) |
Nov 02, 2023 | 5.350 | 5.380 | 5.320 | 5.369 | 1,718 | +0.13(+2.56%) |
Nov 01, 2023 | 5.250 | 5.250 | 5.235 | 5.235 | 436 | +0.04(+0.68%) |
Oct 31, 2023 | 5.150 | 5.200 | 5.150 | 5.200 | 7,883 | +0.03(+0.58%) |
Oct 30, 2023 | 5.110 | 5.180 | 5.110 | 5.170 | 1,286 | +0.06(+1.17%) |
Oct 27, 2023 | 5.260 | 5.260 | 5.110 | 5.110 | 5,897 | -0.09(-1.64%) |
Oct 26, 2023 | 5.300 | 5.300 | 5.140 | 5.195 | 8,107 | -0.09(-1.78%) |
Oct 25, 2023 | 5.300 | 5.360 | 5.250 | 5.289 | 1,703 | -0.06(-1.18%) |
Oct 24, 2023 | 5.210 | 5.360 | 5.210 | 5.352 | 4,118 | +0.12(+2.33%) |
Oct 23, 2023 | 5.280 | 5.300 | 5.230 | 5.230 | 1,974 | -0.08(-1.42%) |
Oct 20, 2023 | 5.370 | 5.370 | 5.305 | 5.305 | 5,090 | -0.08(-1.57%) |
Oct 19, 2023 | 5.430 | 5.436 | 5.380 | 5.390 | 2,427 | -0.07(-1.28%) |
Oct 18, 2023 | 5.470 | 5.536 | 5.460 | 5.460 | 2,435 | -0.12(-2.15%) |
Oct 17, 2023 | 5.470 | 5.580 | 5.470 | 5.580 | 1,426 | +0.06(+1.08%) |
Oct 16, 2023 | 5.410 | 5.521 | 5.410 | 5.521 | 1,817 | +0.10(+1.76%) |
Oct 13, 2023 | 5.510 | 5.510 | 5.410 | 5.425 | 2,142 | +0.01(+0.27%) |
Oct 12, 2023 | 5.540 | 5.560 | 5.400 | 5.411 | 7,473 | -0.17(-3.04%) |
Oct 11, 2023 | 5.930 | 5.930 | 5.570 | 5.580 | 6,757 | -0.05(-0.94%) |
Oct 10, 2023 | 5.610 | 5.633 | 5.550 | 5.633 | 1,395 | +0.11(+1.99%) |
Oct 09, 2023 | 5.430 | 5.525 | 5.430 | 5.523 | 8,154 | -0.06(-1.11%) |
Oct 06, 2023 | 5.500 | 5.620 | 5.449 | 5.585 | 3,976 | +0.04(+0.81%) |
Oct 05, 2023 | 5.650 | 5.650 | 5.510 | 5.540 | 3,247 | -0.04(-0.72%) |
Oct 04, 2023 | 5.620 | 5.620 | 5.500 | 5.580 | 4,557 | +0.06(+1.09%) |
Oct 03, 2023 | 5.530 | 5.800 | 5.520 | 5.520 | 9,465 | -0.11(-1.96%) |
Oct 02, 2023 | 5.830 | 5.960 | 5.600 | 5.630 | 13,051 | -0.15(-2.59%) |
Sep 29, 2023 | 5.910 | 5.910 | 5.770 | 5.780 | 5,508 | -0.03(-0.53%) |
Sep 28, 2023 | 5.915 | 5.915 | 5.750 | 5.811 | 14,611 | -0.03(-0.50%) |
Sep 27, 2023 | 5.990 | 5.990 | 5.770 | 5.840 | 6,415 | -0.02(-0.34%) |
Sep 26, 2023 | 6.110 | 6.110 | 5.860 | 5.860 | 1,367 | -0.06(-1.10%) |
Sep 25, 2023 | 6.020 | 5.925 | 5.790 | 5.925 | 4,724 | +0.01(+0.25%) |
Sep 22, 2023 | 6.050 | 6.050 | 5.780 | 5.910 | 4,826 | -0.08(-1.34%) |
Sep 21, 2023 | 5.990 | 5.990 | 5.950 | 5.990 | 1,891 | -0.13(-2.15%) |
Sep 20, 2023 | 6.280 | 6.280 | 6.122 | 6.122 | 2,930 | -0.02(-0.38%) |
Sep 19, 2023 | 6.155 | 6.160 | 6.090 | 6.145 | 1,275 | -0.07(-1.17%) |
Sep 18, 2023 | 6.460 | 6.460 | 6.215 | 6.218 | 4,781 | -0.15(-2.38%) |
Sep 15, 2023 | 6.560 | 6.560 | 6.360 | 6.369 | 10,088 | +0.02(+0.30%) |
Sep 14, 2023 | 6.430 | 6.440 | 6.280 | 6.350 | 5,857 | +0.09(+1.50%) |
Sep 13, 2023 | 6.280 | 6.360 | 6.000 | 6.256 | 9,336 | -0.05(-0.78%) |
Sep 12, 2023 | 6.580 | 6.580 | 6.250 | 6.305 | 15,154 | -0.06(-0.89%) |
Sep 11, 2023 | 6.350 | 6.460 | 6.230 | 6.362 | 12,221 | +0.21(+3.44%) |
Sep 08, 2023 | 6.090 | 6.172 | 6.000 | 6.150 | 5,276 | +0.11(+1.82%) |
Sep 07, 2023 | 6.040 | 6.080 | 6.027 | 6.040 | 3,494 | -0.01(-0.22%) |
Sep 06, 2023 | 6.180 | 6.180 | 6.030 | 6.053 | 9,635 | -0.14(-2.21%) |
Sep 05, 2023 | 6.270 | 6.310 | 6.165 | 6.190 | 6,309 | +0.00(+0.00%) |
Sep 01, 2023 | 6.290 | 6.340 | 6.180 | 6.190 | 4,088 | +0.05(+0.88%) |
Aug 31, 2023 | 6.250 | 6.325 | 6.030 | 6.136 | 21,537 | +0.12(+2.05%) |
Aug 30, 2023 | 5.900 | 6.230 | 5.900 | 6.013 | 34,682 | +0.11(+1.92%) |
Aug 29, 2023 | 5.850 | 5.950 | 5.810 | 5.900 | 2,483 | +0.10(+1.72%) |
Aug 28, 2023 | 5.760 | 5.820 | 5.760 | 5.800 | 4,271 | -0.02(-0.26%) |
Aug 25, 2023 | 5.880 | 5.900 | 5.780 | 5.815 | 3,118 | +0.06(+0.95%) |
Aug 24, 2023 | 5.970 | 5.970 | 5.702 | 5.760 | 7,199 | -0.15(-2.58%) |
Aug 23, 2023 | 5.860 | 5.913 | 5.860 | 5.913 | 858 | +0.04(+0.73%) |
Aug 22, 2023 | 5.860 | 5.870 | 5.850 | 5.870 | 3,851 | -0.01(-0.17%) |
Aug 21, 2023 | 5.970 | 5.970 | 5.850 | 5.880 | 2,262 | -0.01(-0.17%) |
Aug 18, 2023 | 5.925 | 5.926 | 5.860 | 5.890 | 2,630 | -0.00(-0.06%) |
Aug 17, 2023 | 5.870 | 5.990 | 5.870 | 5.893 | 1,849 | +0.01(+0.17%) |
Aug 16, 2023 | 5.950 | 5.950 | 5.860 | 5.883 | 26,623 | -0.03(-0.45%) |
Aug 15, 2023 | 5.930 | 5.930 | 5.910 | 5.910 | 2,211 | -0.09(-1.50%) |
Aug 14, 2023 | 6.000 | 6.000 | 5.890 | 6.000 | 5,448 | +0.03(+0.44%) |
Aug 11, 2023 | 5.940 | 5.974 | 5.940 | 5.974 | 1,746 | +0.01(+0.11%) |
Aug 10, 2023 | 6.000 | 6.038 | 5.950 | 5.967 | 1,958 | -0.03(-0.55%) |
Aug 09, 2023 | 6.070 | 6.070 | 5.920 | 6.000 | 1,666 | -0.09(-1.48%) |
Aug 08, 2023 | 5.940 | 6.090 | 5.941 | 6.090 | 1,863 | +0.10(+1.67%) |
Aug 07, 2023 | 5.980 | 6.005 | 5.860 | 5.990 | 6,885 | -0.03(-0.42%) |
Aug 04, 2023 | 6.060 | 6.067 | 6.000 | 6.015 | 1,801 | -0.09(-1.55%) |
Aug 03, 2023 | 6.000 | 6.140 | 6.000 | 6.110 | 10,149 | -0.04(-0.66%) |
Aug 02, 2023 | 6.060 | 6.170 | 5.930 | 6.150 | 17,600 | -0.05(-0.89%) |
Aug 01, 2023 | 6.128 | 6.250 | 6.070 | 6.205 | 15,421 | -0.00(-0.08%) |
Jul 31, 2023 | 6.060 | 6.210 | 6.060 | 6.210 | 3,481 | +0.07(+1.14%) |
Jul 28, 2023 | 6.010 | 6.140 | 6.010 | 6.140 | 5,573 | +0.12(+1.91%) |
Jul 27, 2023 | 6.100 | 6.100 | 5.970 | 6.025 | 4,591 | +0.02(+0.41%) |
Jul 26, 2023 | 5.980 | 6.055 | 5.850 | 6.000 | 7,077 | +0.04(+0.59%) |
Jul 25, 2023 | 5.900 | 5.965 | 5.900 | 5.965 | 1,309 | +0.00(+0.08%) |
Jul 24, 2023 | 5.880 | 6.000 | 5.880 | 5.960 | 7,975 | +0.04(+0.63%) |
Jul 21, 2023 | 5.950 | 5.960 | 5.920 | 5.923 | 5,746 | -0.04(-0.70%) |
Jul 20, 2023 | 5.990 | 6.000 | 5.930 | 5.964 | 2,717 | -0.03(-0.43%) |
Jul 19, 2023 | 5.830 | 5.990 | 5.830 | 5.990 | 4,369 | +0.12(+1.96%) |
Jul 18, 2023 | 5.950 | 5.950 | 5.875 | 5.875 | 662 | +0.03(+0.47%) |
Jul 17, 2023 | 5.900 | 5.900 | 5.840 | 5.848 | 3,892 | -0.05(-0.89%) |
Jul 14, 2023 | 5.910 | 5.990 | 5.900 | 5.900 | 1,279 | -0.08(-1.34%) |
Jul 13, 2023 | 5.995 | 5.995 | 5.951 | 5.980 | 2,042 | +0.06(+1.02%) |
Jul 12, 2023 | 5.950 | 5.990 | 5.900 | 5.920 | 2,433 | -0.02(-0.38%) |
Jul 11, 2023 | 5.810 | 5.970 | 5.810 | 5.942 | 4,212 | +0.10(+1.75%) |
Jul 10, 2023 | 5.780 | 5.860 | 5.780 | 5.840 | 1,730 | +0.00(+0.09%) |
Jul 07, 2023 | 5.840 | 5.870 | 5.760 | 5.835 | 4,863 | +0.04(+0.60%) |
Jul 06, 2023 | 5.800 | 5.840 | 5.750 | 5.800 | 4,217 | -0.02(-0.34%) |
Jul 05, 2023 | 5.770 | 5.900 | 5.770 | 5.820 | 11,197 | -0.04(-0.77%) |
Jul 03, 2023 | 5.830 | 5.900 | 5.771 | 5.865 | 10,428 | +0.09(+1.64%) |
Jun 30, 2023 | 5.820 | 5.820 | 5.610 | 5.770 | 2,771 | +0.02(+0.35%) |
Jun 29, 2023 | 5.790 | 5.790 | 5.695 | 5.750 | 3,032 | +0.07(+1.23%) |
Jun 28, 2023 | 5.640 | 5.690 | 5.610 | 5.680 | 8,491 | -0.03(-0.44%) |
Jun 27, 2023 | 5.660 | 5.740 | 5.630 | 5.705 | 6,587 | +0.03(+0.44%) |
Jun 26, 2023 | 5.700 | 5.700 | 5.640 | 5.680 | 2,433 | +0.05(+0.89%) |
Jun 23, 2023 | 5.700 | 5.720 | 5.630 | 5.630 | 5,444 | -0.09(-1.57%) |
Jun 22, 2023 | 5.690 | 5.750 | 5.690 | 5.720 | 23,426 | -0.08(-1.34%) |
Jun 21, 2023 | 5.700 | 5.800 | 5.700 | 5.798 | 10,009 | +0.08(+1.36%) |
Jun 20, 2023 | 5.740 | 5.750 | 5.700 | 5.720 | 4,784 | -0.10(-1.72%) |
Jun 16, 2023 | 5.890 | 5.890 | 5.760 | 5.820 | 10,247 | -0.02(-0.34%) |