Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 6.680 | 6.710 | 6.595 | 6.660 | 86,324 | +0.00(+0.00%) |
May 30, 2024 | 6.650 | 6.690 | 6.650 | 6.660 | 114,804 | +0.00(+0.00%) |
May 29, 2024 | 6.700 | 6.720 | 6.660 | 6.660 | 83,068 | -0.05(-0.75%) |
May 28, 2024 | 6.700 | 6.740 | 6.695 | 6.710 | 169,915 | +0.04(+0.60%) |
May 24, 2024 | 6.670 | 6.790 | 6.660 | 6.670 | 194,441 | +0.02(+0.30%) |
May 23, 2024 | 6.720 | 6.740 | 6.630 | 6.650 | 128,688 | -0.05(-0.75%) |
May 22, 2024 | 6.680 | 6.720 | 6.670 | 6.700 | 130,517 | -0.01(-0.15%) |
May 21, 2024 | 6.690 | 6.730 | 6.675 | 6.710 | 180,518 | +0.02(+0.30%) |
May 20, 2024 | 6.660 | 6.700 | 6.652 | 6.690 | 121,636 | +0.04(+0.60%) |
May 17, 2024 | 6.660 | 6.690 | 6.640 | 6.650 | 123,661 | +0.02(+0.30%) |
May 16, 2024 | 6.660 | 6.700 | 6.630 | 6.630 | 194,903 | -0.03(-0.38%) |
May 15, 2024 | 6.610 | 6.690 | 6.610 | 6.655 | 99,825 | +0.06(+0.91%) |
May 14, 2024 | 6.580 | 6.600 | 6.560 | 6.595 | 82,105 | +0.04(+0.53%) |
May 13, 2024 | 6.590 | 6.640 | 6.540 | 6.560 | 89,687 | -0.03(-0.46%) |
May 10, 2024 | 6.590 | 6.600 | 6.550 | 6.590 | 85,475 | +0.02(+0.30%) |
May 09, 2024 | 6.550 | 6.600 | 6.540 | 6.570 | 83,658 | +0.01(+0.15%) |
May 08, 2024 | 6.600 | 6.650 | 6.550 | 6.560 | 120,050 | -0.03(-0.45%) |
May 07, 2024 | 6.570 | 6.650 | 6.570 | 6.590 | 131,472 | +0.03(+0.45%) |
May 06, 2024 | 6.580 | 6.580 | 6.521 | 6.560 | 193,146 | -0.08(-1.20%) |
May 03, 2024 | 6.461 | 6.650 | 6.422 | 6.640 | 317,655 | +0.24(+3.72%) |
May 02, 2024 | 6.401 | 6.431 | 6.362 | 6.401 | 52,016 | +0.04(+0.62%) |
May 01, 2024 | 6.312 | 6.401 | 6.312 | 6.362 | 137,220 | +0.04(+0.63%) |
Apr 30, 2024 | 6.332 | 6.382 | 6.312 | 6.322 | 115,197 | -0.04(-0.62%) |
Apr 29, 2024 | 6.332 | 6.362 | 6.312 | 6.362 | 160,264 | +0.07(+1.10%) |
Apr 26, 2024 | 6.292 | 6.342 | 6.282 | 6.292 | 136,365 | +0.05(+0.79%) |
Apr 25, 2024 | 6.253 | 6.283 | 6.203 | 6.243 | 65,066 | -0.05(-0.87%) |
Apr 24, 2024 | 6.332 | 6.347 | 6.272 | 6.297 | 73,934 | +0.00(+0.08%) |
Apr 23, 2024 | 6.243 | 6.332 | 6.213 | 6.292 | 125,316 | +0.08(+1.28%) |
Apr 22, 2024 | 6.133 | 6.233 | 6.109 | 6.213 | 173,424 | +0.12(+1.95%) |
Apr 19, 2024 | 6.233 | 6.262 | 6.084 | 6.094 | 362,768 | -0.14(-2.23%) |
Apr 18, 2024 | 6.282 | 6.309 | 6.223 | 6.233 | 202,554 | -0.04(-0.63%) |
Apr 17, 2024 | 6.362 | 6.385 | 6.253 | 6.272 | 207,252 | -0.05(-0.86%) |
Apr 16, 2024 | 6.411 | 6.411 | 6.302 | 6.327 | 181,550 | -0.08(-1.32%) |
Apr 15, 2024 | 6.511 | 6.511 | 6.337 | 6.411 | 343,829 | -0.07(-1.15%) |
Apr 12, 2024 | 6.471 | 6.501 | 6.441 | 6.486 | 702,202 | +0.03(+0.46%) |
Apr 11, 2024 | 6.471 | 6.491 | 6.441 | 6.456 | 84,780 | +0.02(+0.39%) |
Apr 10, 2024 | 6.421 | 6.461 | 6.421 | 6.431 | 240,430 | -0.02(-0.31%) |
Apr 09, 2024 | 6.530 | 6.530 | 6.421 | 6.451 | 291,453 | -0.05(-0.76%) |
Apr 08, 2024 | 6.441 | 6.540 | 6.441 | 6.500 | 313,782 | +0.07(+1.07%) |
Apr 05, 2024 | 6.421 | 6.441 | 6.421 | 6.431 | 286,114 | +0.00(+0.00%) |
Apr 04, 2024 | 6.461 | 6.480 | 6.421 | 6.431 | 305,665 | +0.01(+0.15%) |
Apr 03, 2024 | 6.421 | 6.441 | 6.421 | 6.421 | 224,456 | +0.00(+0.00%) |
Apr 02, 2024 | 6.421 | 6.431 | 6.421 | 6.421 | 747,530 | -0.01(-0.15%) |
Apr 01, 2024 | 6.402 | 6.441 | 6.402 | 6.431 | 238,244 | +0.02(+0.31%) |
Mar 28, 2024 | 6.412 | 6.451 | 6.412 | 6.412 | 189,796 | -0.02(-0.31%) |
Mar 27, 2024 | 6.412 | 6.441 | 6.362 | 6.431 | 200,401 | +0.02(+0.31%) |
Mar 26, 2024 | 6.372 | 6.421 | 6.372 | 6.412 | 248,252 | +0.04(+0.62%) |
Mar 25, 2024 | 6.402 | 6.421 | 6.372 | 6.372 | 131,771 | -0.04(-0.61%) |
Mar 22, 2024 | 6.431 | 6.441 | 6.392 | 6.412 | 182,174 | +0.00(+0.00%) |
Mar 21, 2024 | 6.382 | 6.441 | 6.382 | 6.412 | 178,022 | +0.04(+0.62%) |
Mar 20, 2024 | 6.293 | 6.382 | 6.293 | 6.372 | 158,335 | +0.08(+1.25%) |
Mar 19, 2024 | 6.254 | 6.313 | 6.227 | 6.293 | 170,646 | +0.05(+0.79%) |
Mar 18, 2024 | 6.254 | 6.271 | 6.234 | 6.244 | 137,418 | +0.00(+0.00%) |
Mar 15, 2024 | 6.244 | 6.264 | 6.234 | 6.244 | 150,565 | +0.01(+0.16%) |
Mar 14, 2024 | 6.343 | 6.343 | 6.205 | 6.234 | 211,863 | -0.11(-1.71%) |
Mar 13, 2024 | 6.303 | 6.362 | 6.288 | 6.343 | 194,539 | +0.07(+1.10%) |
Mar 12, 2024 | 6.215 | 6.274 | 6.176 | 6.274 | 230,458 | +0.08(+1.26%) |
Mar 11, 2024 | 6.195 | 6.205 | 6.147 | 6.195 | 340,085 | -0.02(-0.31%) |
Mar 08, 2024 | 6.254 | 6.274 | 6.195 | 6.215 | 212,430 | +0.01(+0.16%) |
Mar 07, 2024 | 6.147 | 6.215 | 6.147 | 6.205 | 197,544 | +0.07(+1.11%) |
Mar 06, 2024 | 6.098 | 6.166 | 6.098 | 6.137 | 180,270 | +0.06(+0.96%) |
Mar 05, 2024 | 6.147 | 6.156 | 6.049 | 6.078 | 403,406 | -0.07(-1.11%) |
Mar 04, 2024 | 6.088 | 6.156 | 6.088 | 6.147 | 182,598 | +0.05(+0.80%) |
Mar 01, 2024 | 6.020 | 6.107 | 6.020 | 6.098 | 114,803 | +0.08(+1.30%) |
Feb 29, 2024 | 6.000 | 6.049 | 5.990 | 6.020 | 171,898 | +0.05(+0.82%) |
Feb 28, 2024 | 6.049 | 6.049 | 5.961 | 5.971 | 449,946 | -0.10(-1.61%) |
Feb 27, 2024 | 5.961 | 6.088 | 5.922 | 6.068 | 136,960 | +0.01(+0.16%) |
Feb 26, 2024 | 6.068 | 6.097 | 6.039 | 6.059 | 155,000 | +0.00(+0.00%) |
Feb 23, 2024 | 6.068 | 6.078 | 6.010 | 6.059 | 182,184 | +0.05(+0.81%) |
Feb 22, 2024 | 5.961 | 6.039 | 5.961 | 6.010 | 297,293 | +0.06(+0.99%) |
Feb 21, 2024 | 5.980 | 5.980 | 5.922 | 5.951 | 261,350 | -0.02(-0.33%) |
Feb 20, 2024 | 5.971 | 5.994 | 5.951 | 5.971 | 246,311 | -0.01(-0.16%) |
Feb 16, 2024 | 5.961 | 6.010 | 5.941 | 5.980 | 283,782 | +0.02(+0.33%) |
Feb 15, 2024 | 5.941 | 6.000 | 5.932 | 5.961 | 346,028 | +0.02(+0.41%) |
Feb 14, 2024 | 5.922 | 5.961 | 5.912 | 5.936 | 243,328 | +0.04(+0.75%) |
Feb 13, 2024 | 5.951 | 5.951 | 5.834 | 5.893 | 208,780 | -0.10(-1.71%) |
Feb 12, 2024 | 5.990 | 6.039 | 5.982 | 5.995 | 198,855 | +0.01(+0.24%) |
Feb 09, 2024 | 5.941 | 6.000 | 5.941 | 5.980 | 158,724 | +0.03(+0.49%) |
Feb 08, 2024 | 5.941 | 5.980 | 5.941 | 5.951 | 169,796 | +0.01(+0.16%) |
Feb 07, 2024 | 5.893 | 5.961 | 5.888 | 5.941 | 227,078 | +0.05(+0.91%) |
Feb 06, 2024 | 5.825 | 5.893 | 5.825 | 5.888 | 129,813 | +0.07(+1.17%) |
Feb 05, 2024 | 5.825 | 5.840 | 5.786 | 5.820 | 182,322 | +0.01(+0.25%) |
Feb 02, 2024 | 5.825 | 5.845 | 5.806 | 5.806 | 173,669 | -0.01(-0.17%) |
Feb 01, 2024 | 5.806 | 5.835 | 5.777 | 5.815 | 184,742 | +0.02(+0.33%) |
Jan 31, 2024 | 5.757 | 5.883 | 5.748 | 5.796 | 467,426 | +0.01(+0.17%) |
Jan 30, 2024 | 5.777 | 5.796 | 5.777 | 5.786 | 121,180 | +0.01(+0.17%) |
Jan 29, 2024 | 5.728 | 5.796 | 5.728 | 5.777 | 293,562 | +0.06(+1.02%) |
Jan 26, 2024 | 5.680 | 5.728 | 5.663 | 5.719 | 129,514 | +0.04(+0.68%) |
Jan 25, 2024 | 5.699 | 5.728 | 5.680 | 5.680 | 158,269 | +0.00(+0.00%) |
Jan 24, 2024 | 5.709 | 5.719 | 5.660 | 5.680 | 217,427 | +0.02(+0.34%) |
Jan 23, 2024 | 5.651 | 5.709 | 5.631 | 5.660 | 140,516 | +0.00(+0.00%) |
Jan 22, 2024 | 5.631 | 5.689 | 5.629 | 5.660 | 194,328 | +0.05(+0.86%) |
Jan 19, 2024 | 5.583 | 5.631 | 5.563 | 5.612 | 156,389 | +0.05(+0.87%) |
Jan 18, 2024 | 5.602 | 5.602 | 5.544 | 5.563 | 135,148 | -0.01(-0.17%) |
Jan 17, 2024 | 5.525 | 5.593 | 5.525 | 5.573 | 201,280 | -0.01(-0.17%) |
Jan 16, 2024 | 5.622 | 5.641 | 5.573 | 5.583 | 118,356 | -0.07(-1.20%) |
Jan 12, 2024 | 5.631 | 5.670 | 5.626 | 5.651 | 148,214 | +0.04(+0.78%) |
Jan 11, 2024 | 5.641 | 5.651 | 5.593 | 5.607 | 213,085 | -0.01(-0.26%) |
Jan 10, 2024 | 5.583 | 5.622 | 5.568 | 5.622 | 105,404 | +0.04(+0.69%) |
Jan 09, 2024 | 5.573 | 5.593 | 5.554 | 5.583 | 92,135 | -0.01(-0.17%) |
Jan 08, 2024 | 5.525 | 5.602 | 5.525 | 5.593 | 116,850 | +0.05(+0.87%) |
Jan 05, 2024 | 5.534 | 5.573 | 5.525 | 5.544 | 223,775 | +0.01(+0.18%) |
Jan 04, 2024 | 5.515 | 5.544 | 5.507 | 5.534 | 127,042 | +0.02(+0.35%) |
Jan 03, 2024 | 5.505 | 5.534 | 5.476 | 5.515 | 153,541 | -0.02(-0.35%) |
Jan 02, 2024 | 5.544 | 5.573 | 5.525 | 5.534 | 235,051 | -0.06(-1.04%) |
Dec 29, 2023 | 5.641 | 5.641 | 5.583 | 5.593 | 331,193 | -0.08(-1.37%) |
Dec 28, 2023 | 5.670 | 5.699 | 5.641 | 5.670 | 194,392 | +0.00(+0.09%) |
Dec 27, 2023 | 5.622 | 5.680 | 5.612 | 5.665 | 160,732 | +0.04(+0.65%) |
Dec 26, 2023 | 5.593 | 5.651 | 5.593 | 5.629 | 140,443 | +0.04(+0.72%) |
Dec 22, 2023 | 5.574 | 5.622 | 5.574 | 5.588 | 130,724 | -0.00(-0.09%) |
Dec 21, 2023 | 5.545 | 5.593 | 5.526 | 5.593 | 260,825 | +0.07(+1.22%) |
Dec 20, 2023 | 5.526 | 5.603 | 5.507 | 5.526 | 289,709 | -0.02(-0.35%) |
Dec 19, 2023 | 5.535 | 5.622 | 5.526 | 5.545 | 352,104 | +0.02(+0.35%) |
Dec 18, 2023 | 5.564 | 5.564 | 5.516 | 5.526 | 145,554 | -0.01(-0.17%) |
Dec 15, 2023 | 5.535 | 5.545 | 5.507 | 5.535 | 231,577 | +0.03(+0.52%) |
Dec 14, 2023 | 5.478 | 5.531 | 5.439 | 5.507 | 267,157 | +0.05(+0.88%) |
Dec 13, 2023 | 5.353 | 5.459 | 5.348 | 5.459 | 234,218 | +0.12(+2.16%) |
Dec 12, 2023 | 5.372 | 5.382 | 5.334 | 5.343 | 279,149 | -0.03(-0.54%) |
Dec 11, 2023 | 5.362 | 5.430 | 5.295 | 5.372 | 499,418 | +0.02(+0.36%) |
Dec 08, 2023 | 5.362 | 5.362 | 5.343 | 5.353 | 122,785 | -0.01(-0.18%) |
Dec 07, 2023 | 5.353 | 5.372 | 5.334 | 5.362 | 112,781 | +0.01(+0.18%) |
Dec 06, 2023 | 5.362 | 5.381 | 5.334 | 5.353 | 194,373 | -0.00(-0.09%) |
Dec 05, 2023 | 5.343 | 5.381 | 5.315 | 5.358 | 191,905 | -0.00(-0.09%) |
Dec 04, 2023 | 5.353 | 5.381 | 5.348 | 5.362 | 166,687 | -0.04(-0.71%) |
Dec 01, 2023 | 5.372 | 5.420 | 5.353 | 5.401 | 212,941 | +0.03(+0.53%) |
Nov 30, 2023 | 5.381 | 5.386 | 5.343 | 5.372 | 178,866 | +0.01(+0.18%) |
Nov 29, 2023 | 5.372 | 5.410 | 5.353 | 5.362 | 277,127 | -0.02(-0.35%) |
Nov 28, 2023 | 5.353 | 5.401 | 5.334 | 5.381 | 238,752 | +0.02(+0.36%) |
Nov 27, 2023 | 5.381 | 5.401 | 5.343 | 5.362 | 202,547 | -0.02(-0.35%) |
Nov 24, 2023 | 5.343 | 5.391 | 5.334 | 5.381 | 99,600 | +0.03(+0.53%) |
Nov 22, 2023 | 5.410 | 5.447 | 5.353 | 5.353 | 210,518 | -0.06(-1.06%) |
Nov 21, 2023 | 5.353 | 5.420 | 5.343 | 5.410 | 230,829 | +0.02(+0.35%) |
Nov 20, 2023 | 5.324 | 5.410 | 5.315 | 5.391 | 195,228 | +0.07(+1.25%) |
Nov 17, 2023 | 5.343 | 5.343 | 5.303 | 5.324 | 167,833 | +0.01(+0.18%) |
Nov 16, 2023 | 5.305 | 5.353 | 5.239 | 5.315 | 144,816 | -0.04(-0.71%) |
Nov 15, 2023 | 5.334 | 5.372 | 5.324 | 5.353 | 102,523 | +0.05(+0.90%) |
Nov 14, 2023 | 5.248 | 5.353 | 5.248 | 5.305 | 160,269 | +0.10(+1.83%) |
Nov 13, 2023 | 5.143 | 5.220 | 5.143 | 5.210 | 116,935 | +0.06(+1.11%) |
Nov 10, 2023 | 5.096 | 5.162 | 5.096 | 5.153 | 128,953 | +0.10(+2.06%) |
Nov 09, 2023 | 5.133 | 5.161 | 5.049 | 5.049 | 190,310 | -0.05(-0.92%) |
Nov 08, 2023 | 5.133 | 5.152 | 5.096 | 5.096 | 107,398 | -0.05(-0.91%) |
Nov 07, 2023 | 5.124 | 5.152 | 5.065 | 5.143 | 61,700 | +0.00(+0.00%) |
Nov 06, 2023 | 5.152 | 5.171 | 5.124 | 5.143 | 86,817 | +0.00(+0.00%) |
Nov 03, 2023 | 5.068 | 5.161 | 5.049 | 5.143 | 105,367 | +0.08(+1.66%) |
Nov 02, 2023 | 4.956 | 5.077 | 4.919 | 5.058 | 201,123 | +0.15(+3.05%) |
Nov 01, 2023 | 4.871 | 4.918 | 4.843 | 4.909 | 113,847 | +0.03(+0.57%) |
Oct 31, 2023 | 4.862 | 4.899 | 4.843 | 4.881 | 97,543 | +0.02(+0.38%) |
Oct 30, 2023 | 4.797 | 4.918 | 4.787 | 4.862 | 130,075 | +0.10(+2.16%) |
Oct 27, 2023 | 4.797 | 4.825 | 4.750 | 4.759 | 151,976 | -0.02(-0.39%) |
Oct 26, 2023 | 4.806 | 4.843 | 4.741 | 4.778 | 212,270 | -0.05(-0.97%) |
Oct 25, 2023 | 4.918 | 5.012 | 4.815 | 4.825 | 186,514 | -0.10(-2.09%) |
Oct 24, 2023 | 4.909 | 4.956 | 4.889 | 4.928 | 152,329 | +0.06(+1.15%) |
Oct 23, 2023 | 4.918 | 4.946 | 4.862 | 4.871 | 189,271 | -0.07(-1.51%) |
Oct 20, 2023 | 4.965 | 5.012 | 4.942 | 4.946 | 149,968 | -0.07(-1.31%) |
Oct 19, 2023 | 5.086 | 5.142 | 4.965 | 5.012 | 222,748 | -0.02(-0.37%) |
Oct 18, 2023 | 5.077 | 5.093 | 5.021 | 5.030 | 88,526 | -0.06(-1.10%) |
Oct 17, 2023 | 5.068 | 5.105 | 5.049 | 5.086 | 90,294 | +0.00(+0.00%) |
Oct 16, 2023 | 5.096 | 5.115 | 5.077 | 5.086 | 104,792 | -0.01(-0.28%) |
Oct 13, 2023 | 5.161 | 5.161 | 5.086 | 5.100 | 150,965 | -0.04(-0.82%) |
Oct 12, 2023 | 5.180 | 5.180 | 5.133 | 5.143 | 126,506 | -0.02(-0.36%) |
Oct 11, 2023 | 5.152 | 5.180 | 5.133 | 5.161 | 142,967 | +0.03(+0.54%) |
Oct 10, 2023 | 5.096 | 5.152 | 5.078 | 5.133 | 124,666 | +0.06(+1.09%) |
Oct 09, 2023 | 5.059 | 5.106 | 5.059 | 5.078 | 96,360 | +0.01(+0.18%) |
Oct 06, 2023 | 5.013 | 5.087 | 4.994 | 5.069 | 185,566 | +0.06(+1.30%) |
Oct 05, 2023 | 5.013 | 5.041 | 4.985 | 5.004 | 155,526 | -0.01(-0.18%) |
Oct 04, 2023 | 5.004 | 5.022 | 4.957 | 5.013 | 246,061 | +0.02(+0.37%) |
Oct 03, 2023 | 5.041 | 5.096 | 4.994 | 4.994 | 305,135 | -0.12(-2.36%) |
Oct 02, 2023 | 5.115 | 5.152 | 5.087 | 5.115 | 119,894 | -0.02(-0.36%) |
Sep 29, 2023 | 5.171 | 5.217 | 5.133 | 5.133 | 113,299 | -0.03(-0.54%) |
Sep 28, 2023 | 5.115 | 5.189 | 5.115 | 5.161 | 113,344 | +0.02(+0.36%) |
Sep 27, 2023 | 5.171 | 5.189 | 5.115 | 5.143 | 136,801 | -0.05(-0.89%) |
Sep 26, 2023 | 5.217 | 5.291 | 5.180 | 5.189 | 137,151 | -0.07(-1.41%) |
Sep 25, 2023 | 5.282 | 5.272 | 5.248 | 5.263 | 126,663 | -0.03(-0.53%) |
Sep 22, 2023 | 5.310 | 5.328 | 5.282 | 5.291 | 116,541 | +0.01(+0.18%) |
Sep 21, 2023 | 5.291 | 5.300 | 5.273 | 5.282 | 103,620 | -0.05(-0.96%) |
Sep 20, 2023 | 5.411 | 5.411 | 5.328 | 5.333 | 89,493 | -0.04(-0.78%) |
Sep 19, 2023 | 5.347 | 5.374 | 5.310 | 5.374 | 189,539 | +0.02(+0.35%) |
Sep 18, 2023 | 5.411 | 5.413 | 5.328 | 5.356 | 179,788 | -0.05(-0.86%) |
Sep 15, 2023 | 5.393 | 5.418 | 5.356 | 5.402 | 156,638 | +0.03(+0.52%) |
Sep 14, 2023 | 5.411 | 5.421 | 5.374 | 5.374 | 96,869 | -0.01(-0.17%) |
Sep 13, 2023 | 5.411 | 5.421 | 5.365 | 5.384 | 238,777 | -0.02(-0.34%) |
Sep 12, 2023 | 5.402 | 5.430 | 5.384 | 5.402 | 184,280 | -0.01(-0.17%) |
Sep 11, 2023 | 5.439 | 5.463 | 5.393 | 5.411 | 121,672 | +0.02(+0.43%) |
Sep 08, 2023 | 5.420 | 5.462 | 5.375 | 5.388 | 73,767 | -0.03(-0.59%) |
Sep 07, 2023 | 5.430 | 5.512 | 5.393 | 5.420 | 100,164 | -0.04(-0.67%) |
Sep 06, 2023 | 5.503 | 5.512 | 5.439 | 5.457 | 67,974 | -0.05(-0.83%) |
Sep 05, 2023 | 5.485 | 5.531 | 5.471 | 5.503 | 99,883 | -0.02(-0.33%) |
Sep 01, 2023 | 5.531 | 5.540 | 5.485 | 5.521 | 101,734 | +0.01(+0.17%) |
Aug 31, 2023 | 5.503 | 5.521 | 5.485 | 5.512 | 97,100 | +0.02(+0.33%) |
Aug 30, 2023 | 5.512 | 5.540 | 5.485 | 5.494 | 149,152 | -0.02(-0.33%) |
Aug 29, 2023 | 5.402 | 5.512 | 5.402 | 5.512 | 195,100 | +0.14(+2.56%) |
Aug 28, 2023 | 5.384 | 5.443 | 5.356 | 5.375 | 287,991 | -0.04(-0.68%) |
Aug 25, 2023 | 5.384 | 5.430 | 5.357 | 5.411 | 89,597 | +0.05(+0.86%) |
Aug 24, 2023 | 5.485 | 5.503 | 5.356 | 5.365 | 193,883 | -0.09(-1.68%) |
Aug 23, 2023 | 5.411 | 5.466 | 5.411 | 5.457 | 150,985 | +0.06(+1.19%) |
Aug 22, 2023 | 5.375 | 5.466 | 5.319 | 5.393 | 103,059 | -0.02(-0.34%) |
Aug 21, 2023 | 5.375 | 5.411 | 5.365 | 5.411 | 70,780 | +0.05(+0.86%) |
Aug 18, 2023 | 5.338 | 5.411 | 5.329 | 5.365 | 166,140 | +0.00(+0.00%) |
Aug 17, 2023 | 5.457 | 5.466 | 5.356 | 5.365 | 145,042 | -0.06(-1.02%) |
Aug 16, 2023 | 5.494 | 5.503 | 5.402 | 5.420 | 247,323 | -0.07(-1.34%) |
Aug 15, 2023 | 5.540 | 5.540 | 5.489 | 5.494 | 154,194 | -0.06(-0.99%) |
Aug 14, 2023 | 5.558 | 5.577 | 5.504 | 5.549 | 143,938 | -0.01(-0.17%) |
Aug 11, 2023 | 5.558 | 5.567 | 5.494 | 5.558 | 136,912 | +0.02(+0.33%) |
Aug 10, 2023 | 5.577 | 5.623 | 5.540 | 5.540 | 136,863 | -0.02(-0.33%) |
Aug 09, 2023 | 5.567 | 5.586 | 5.531 | 5.558 | 199,664 | +0.00(+0.08%) |
Aug 08, 2023 | 5.540 | 5.558 | 5.494 | 5.554 | 173,167 | -0.03(-0.57%) |
Aug 07, 2023 | 5.558 | 5.595 | 5.513 | 5.586 | 150,164 | +0.08(+1.49%) |
Aug 04, 2023 | 5.531 | 5.576 | 5.494 | 5.504 | 109,367 | +0.01(+0.17%) |
Aug 03, 2023 | 5.513 | 5.522 | 5.476 | 5.494 | 114,264 | -0.03(-0.50%) |
Aug 02, 2023 | 5.604 | 5.604 | 5.513 | 5.522 | 157,757 | -0.10(-1.78%) |
Aug 01, 2023 | 5.622 | 5.640 | 5.604 | 5.622 | 120,305 | -0.02(-0.32%) |
Jul 31, 2023 | 5.658 | 5.677 | 5.622 | 5.640 | 171,639 | -0.02(-0.32%) |
Jul 28, 2023 | 5.586 | 5.668 | 5.586 | 5.658 | 126,172 | +0.09(+1.64%) |
Jul 27, 2023 | 5.613 | 5.649 | 5.567 | 5.567 | 94,448 | -0.04(-0.65%) |
Jul 26, 2023 | 5.576 | 5.622 | 5.576 | 5.604 | 115,263 | +0.00(+0.00%) |
Jul 25, 2023 | 5.586 | 5.630 | 5.567 | 5.604 | 105,578 | +0.03(+0.49%) |
Jul 24, 2023 | 5.613 | 5.622 | 5.567 | 5.576 | 152,127 | -0.01(-0.16%) |
Jul 21, 2023 | 5.613 | 5.668 | 5.567 | 5.586 | 160,452 | -0.00(-0.08%) |
Jul 20, 2023 | 5.668 | 5.704 | 5.576 | 5.590 | 172,782 | -0.04(-0.73%) |
Jul 19, 2023 | 5.649 | 5.686 | 5.604 | 5.631 | 148,542 | +0.00(+0.00%) |
Jul 18, 2023 | 5.631 | 5.686 | 5.613 | 5.631 | 182,446 | -0.02(-0.32%) |
Jul 17, 2023 | 5.613 | 5.677 | 5.613 | 5.649 | 90,265 | +0.03(+0.49%) |
Jul 14, 2023 | 5.686 | 5.703 | 5.604 | 5.622 | 104,840 | -0.05(-0.96%) |
Jul 13, 2023 | 5.604 | 5.722 | 5.597 | 5.677 | 383,819 | +0.08(+1.47%) |
Jul 12, 2023 | 5.540 | 5.629 | 5.531 | 5.595 | 206,925 | +0.06(+1.14%) |
Jul 11, 2023 | 5.450 | 5.532 | 5.432 | 5.531 | 257,135 | +0.09(+1.58%) |
Jul 10, 2023 | 5.414 | 5.495 | 5.405 | 5.446 | 199,220 | +0.03(+0.58%) |
Jul 07, 2023 | 5.387 | 5.477 | 5.387 | 5.414 | 187,719 | +0.03(+0.59%) |
Jul 06, 2023 | 5.405 | 5.414 | 5.269 | 5.382 | 204,729 | -0.06(-1.08%) |
Jul 05, 2023 | 5.432 | 5.477 | 5.432 | 5.441 | 113,875 | -0.04(-0.66%) |
Jul 03, 2023 | 5.441 | 5.486 | 5.441 | 5.477 | 81,720 | +0.04(+0.66%) |
Jun 30, 2023 | 5.405 | 5.450 | 5.405 | 5.441 | 137,179 | +0.06(+1.18%) |
Jun 29, 2023 | 5.360 | 5.409 | 5.315 | 5.378 | 87,245 | -0.01(-0.17%) |
Jun 28, 2023 | 5.333 | 5.396 | 5.316 | 5.387 | 149,235 | +0.05(+1.02%) |
Jun 27, 2023 | 5.278 | 5.342 | 5.278 | 5.333 | 110,389 | +0.05(+1.03%) |
Jun 26, 2023 | 5.305 | 5.351 | 5.269 | 5.278 | 97,018 | -0.05(-0.85%) |
Jun 23, 2023 | 5.351 | 5.387 | 5.296 | 5.324 | 95,523 | -0.05(-1.01%) |
Jun 22, 2023 | 5.423 | 5.423 | 5.369 | 5.378 | 96,982 | -0.03(-0.50%) |
Jun 21, 2023 | 5.432 | 5.459 | 5.387 | 5.405 | 163,554 | -0.06(-1.16%) |
Jun 20, 2023 | 5.486 | 5.486 | 5.432 | 5.468 | 96,902 | -0.05(-0.82%) |
Jun 16, 2023 | 5.568 | 5.577 | 5.495 | 5.513 | 118,611 | -0.02(-0.33%) |
Jun 15, 2023 | 5.441 | 5.531 | 5.438 | 5.531 | 262,121 | +0.09(+1.66%) |
Jun 14, 2023 | 5.459 | 5.486 | 5.432 | 5.441 | 138,380 | -0.01(-0.17%) |
Jun 13, 2023 | 5.423 | 5.459 | 5.378 | 5.450 | 227,917 | +0.05(+0.84%) |
Jun 12, 2023 | 5.387 | 5.414 | 5.360 | 5.405 | 147,777 | +0.02(+0.34%) |
Jun 09, 2023 | 5.387 | 5.387 | 5.351 | 5.387 | 135,976 | +0.03(+0.51%) |
Jun 08, 2023 | 5.360 | 5.369 | 5.315 | 5.360 | 154,453 | +0.02(+0.34%) |
Jun 07, 2023 | 5.270 | 5.342 | 5.270 | 5.342 | 182,581 | +0.07(+1.36%) |
Jun 06, 2023 | 5.234 | 5.297 | 5.208 | 5.270 | 263,958 | +0.02(+0.34%) |
Jun 05, 2023 | 5.270 | 5.279 | 5.234 | 5.252 | 170,733 | -0.01(-0.17%) |
Jun 02, 2023 | 5.198 | 5.275 | 5.198 | 5.261 | 121,706 | +0.08(+1.56%) |