Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 5.980 | 6.010 | 5.890 | 5.911 | 20,211 | -0.02(-0.32%) |
May 30, 2024 | 5.950 | 5.970 | 5.930 | 5.930 | 5,049 | -0.04(-0.75%) |
May 29, 2024 | 5.920 | 6.080 | 5.920 | 5.975 | 1,712 | -0.19(-3.04%) |
May 28, 2024 | 6.240 | 6.260 | 6.130 | 6.162 | 2,374 | +0.02(+0.33%) |
May 24, 2024 | 6.168 | 6.168 | 6.135 | 6.143 | 854 | +0.02(+0.37%) |
May 23, 2024 | 6.200 | 6.200 | 6.120 | 6.120 | 797 | -0.02(-0.41%) |
May 22, 2024 | 6.400 | 6.400 | 6.145 | 6.145 | 1,730 | -0.20(-3.15%) |
May 21, 2024 | 6.312 | 6.400 | 6.312 | 6.345 | 1,116 | -0.06(-0.86%) |
May 20, 2024 | 6.360 | 6.400 | 6.348 | 6.400 | 967 | +0.23(+3.64%) |
May 17, 2024 | 6.178 | 6.178 | 6.130 | 6.175 | 2,412 | -0.02(-0.28%) |
May 16, 2024 | 6.195 | 6.324 | 6.192 | 6.192 | 4,831 | -0.02(-0.28%) |
May 15, 2024 | 6.150 | 6.210 | 6.150 | 6.210 | 5,823 | +0.17(+2.81%) |
May 14, 2024 | 6.015 | 6.040 | 6.015 | 6.040 | 1,285 | -0.03(-0.41%) |
May 13, 2024 | 6.050 | 6.082 | 6.050 | 6.065 | 6,002 | -0.01(-0.16%) |
May 10, 2024 | 6.040 | 6.100 | 6.040 | 6.075 | 3,425 | +0.33(+5.70%) |
May 09, 2024 | 5.630 | 6.045 | 5.630 | 5.747 | 1,762 | -0.35(-5.78%) |
May 08, 2024 | 5.965 | 6.100 | 5.920 | 6.100 | 4,581 | +0.16(+2.74%) |
May 07, 2024 | 5.955 | 6.018 | 5.920 | 5.938 | 2,622 | -0.00(-0.04%) |
May 06, 2024 | 5.870 | 5.940 | 5.850 | 5.940 | 1,332 | +0.12(+2.14%) |
May 03, 2024 | 5.805 | 5.910 | 5.800 | 5.816 | 2,953 | +0.20(+3.48%) |
May 02, 2024 | 5.755 | 5.755 | 5.620 | 5.620 | 4,351 | -0.08(-1.40%) |
May 01, 2024 | 5.695 | 5.910 | 5.695 | 5.700 | 13,880 | +0.00(+0.00%) |
Apr 30, 2024 | 5.580 | 5.723 | 5.580 | 5.700 | 26,689 | -0.01(-0.18%) |
Apr 29, 2024 | 5.710 | 5.815 | 5.710 | 5.710 | 10,905 | +0.08(+1.33%) |
Apr 26, 2024 | 5.620 | 5.635 | 5.560 | 5.635 | 24,699 | +0.05(+0.99%) |
Apr 25, 2024 | 5.630 | 5.676 | 5.560 | 5.580 | 23,135 | -0.15(-2.62%) |
Apr 24, 2024 | 5.760 | 5.850 | 5.730 | 5.730 | 8,011 | -0.12(-2.01%) |
Apr 23, 2024 | 5.930 | 5.930 | 5.848 | 5.848 | 3,029 | -0.02(-0.38%) |
Apr 22, 2024 | 5.824 | 5.990 | 5.824 | 5.870 | 9,639 | -0.18(-2.98%) |
Apr 19, 2024 | 5.920 | 6.050 | 5.900 | 6.050 | 3,455 | +0.04(+0.75%) |
Apr 18, 2024 | 6.027 | 6.027 | 5.982 | 6.005 | 1,148 | -0.03(-0.41%) |
Apr 17, 2024 | 6.010 | 6.050 | 5.960 | 6.030 | 3,329 | +0.08(+1.34%) |
Apr 16, 2024 | 5.950 | 5.970 | 5.900 | 5.950 | 3,818 | -0.23(-3.72%) |
Apr 15, 2024 | 6.110 | 6.230 | 6.010 | 6.180 | 3,322 | +0.05(+0.90%) |
Apr 12, 2024 | 6.107 | 6.260 | 5.990 | 6.125 | 6,256 | -0.03(-0.41%) |
Apr 11, 2024 | 6.125 | 6.165 | 6.082 | 6.150 | 2,516 | +0.06(+0.94%) |
Apr 10, 2024 | 6.150 | 6.250 | 6.070 | 6.093 | 6,095 | -0.15(-2.44%) |
Apr 09, 2024 | 6.272 | 6.272 | 6.222 | 6.245 | 813 | +0.11(+1.71%) |
Apr 08, 2024 | 6.164 | 6.164 | 6.140 | 6.140 | 919 | +0.03(+0.51%) |
Apr 05, 2024 | 6.160 | 6.280 | 6.100 | 6.109 | 12,317 | -0.10(-1.67%) |
Apr 04, 2024 | 6.215 | 6.290 | 6.100 | 6.213 | 4,485 | +0.23(+3.89%) |
Apr 03, 2024 | 5.820 | 5.982 | 5.820 | 5.980 | 4,107 | +0.09(+1.53%) |
Apr 02, 2024 | 5.888 | 5.940 | 5.840 | 5.890 | 7,703 | -0.10(-1.59%) |
Apr 01, 2024 | 6.034 | 6.082 | 5.888 | 5.985 | 2,391 | +0.02(+0.35%) |
Mar 28, 2024 | 5.950 | 5.964 | 5.945 | 5.964 | 1,113 | +0.09(+1.60%) |
Mar 27, 2024 | 5.915 | 5.915 | 5.870 | 5.870 | 2,505 | +0.00(+0.03%) |
Mar 26, 2024 | 5.923 | 5.928 | 5.868 | 5.868 | 1,266 | -0.02(-0.29%) |
Mar 25, 2024 | 5.910 | 5.910 | 5.860 | 5.885 | 3,262 | -0.03(-0.42%) |
Mar 22, 2024 | 5.890 | 5.950 | 5.890 | 5.910 | 1,669 | +0.05(+0.89%) |
Mar 21, 2024 | 5.850 | 5.880 | 5.770 | 5.858 | 2,193 | +0.07(+1.17%) |
Mar 20, 2024 | 5.730 | 5.790 | 5.655 | 5.790 | 8,741 | -0.08(-1.36%) |
Mar 19, 2024 | 5.744 | 5.870 | 5.660 | 5.870 | 1,350 | +0.21(+3.71%) |
Mar 18, 2024 | 5.735 | 5.777 | 5.660 | 5.660 | 5,385 | -0.08(-1.48%) |
Mar 15, 2024 | 5.643 | 5.745 | 5.640 | 5.745 | 6,434 | +0.04(+0.75%) |
Mar 14, 2024 | 5.620 | 5.707 | 5.620 | 5.702 | 910 | +0.10(+1.82%) |
Mar 13, 2024 | 5.562 | 5.673 | 5.543 | 5.600 | 5,539 | +0.23(+4.28%) |
Mar 12, 2024 | 5.410 | 5.530 | 5.360 | 5.370 | 10,705 | +0.04(+0.75%) |
Mar 11, 2024 | 5.450 | 5.450 | 5.330 | 5.330 | 15,484 | -0.04(-0.74%) |
Mar 08, 2024 | 5.525 | 5.525 | 5.370 | 5.370 | 5,740 | -0.14(-2.47%) |
Mar 07, 2024 | 5.490 | 5.506 | 5.490 | 5.506 | 1,660 | +0.14(+2.53%) |
Mar 06, 2024 | 5.450 | 5.450 | 5.370 | 5.370 | 2,298 | +0.17(+3.27%) |
Mar 05, 2024 | 5.238 | 5.317 | 5.160 | 5.200 | 3,609 | -0.16(-3.06%) |
Mar 04, 2024 | 5.370 | 5.420 | 5.364 | 5.364 | 1,741 | -0.03(-0.55%) |
Mar 01, 2024 | 5.420 | 5.465 | 5.300 | 5.394 | 22,819 | -0.02(-0.30%) |
Feb 29, 2024 | 5.305 | 5.410 | 5.270 | 5.410 | 18,903 | -0.16(-2.87%) |
Feb 28, 2024 | 5.400 | 5.570 | 5.400 | 5.570 | 1,483 | +0.18(+3.34%) |
Feb 27, 2024 | 5.478 | 5.478 | 5.390 | 5.390 | 22,923 | -0.02(-0.37%) |
Feb 26, 2024 | 5.481 | 5.514 | 5.370 | 5.410 | 1,723 | +0.08(+1.50%) |
Feb 23, 2024 | 5.475 | 5.525 | 5.330 | 5.330 | 2,861 | -0.17(-3.13%) |
Feb 22, 2024 | 5.420 | 5.502 | 5.340 | 5.502 | 3,481 | +0.06(+1.14%) |
Feb 21, 2024 | 5.470 | 5.530 | 5.440 | 5.440 | 1,808 | +0.01(+0.22%) |
Feb 20, 2024 | 5.400 | 5.447 | 5.350 | 5.428 | 5,131 | -0.07(-1.31%) |
Feb 16, 2024 | 5.540 | 5.570 | 5.390 | 5.500 | 106,733 | +0.37(+7.21%) |
Feb 15, 2024 | 5.125 | 5.140 | 5.080 | 5.130 | 100,756 | +0.12(+2.34%) |
Feb 14, 2024 | 5.045 | 5.140 | 4.950 | 5.013 | 24,331 | +0.07(+1.47%) |
Feb 13, 2024 | 5.130 | 5.170 | 4.930 | 4.940 | 11,898 | -0.03(-0.70%) |
Feb 12, 2024 | 4.980 | 5.072 | 4.930 | 4.975 | 16,687 | -0.22(-4.14%) |
Feb 09, 2024 | 4.980 | 5.190 | 4.980 | 5.190 | 11,801 | +0.25(+5.06%) |
Feb 08, 2024 | 5.095 | 5.157 | 4.940 | 4.940 | 5,917 | -0.05(-1.00%) |
Feb 07, 2024 | 5.027 | 5.150 | 4.960 | 4.990 | 41,390 | +0.09(+1.84%) |
Feb 06, 2024 | 4.900 | 4.940 | 4.900 | 4.900 | 2,462 | -0.06(-1.21%) |
Feb 05, 2024 | 4.882 | 4.960 | 4.832 | 4.960 | 9,149 | -0.02(-0.40%) |
Feb 02, 2024 | 5.025 | 5.103 | 4.980 | 4.980 | 4,759 | +0.05(+1.01%) |
Feb 01, 2024 | 5.035 | 5.155 | 4.930 | 4.930 | 5,923 | -0.09(-1.79%) |
Jan 31, 2024 | 5.058 | 5.090 | 5.020 | 5.020 | 1,786 | +0.07(+1.41%) |
Jan 30, 2024 | 4.980 | 5.000 | 4.940 | 4.950 | 11,664 | +0.02(+0.41%) |
Jan 29, 2024 | 4.894 | 4.947 | 4.850 | 4.930 | 4,157 | -0.02(-0.33%) |
Jan 26, 2024 | 4.980 | 5.037 | 4.930 | 4.946 | 3,834 | -0.17(-3.39%) |
Jan 25, 2024 | 5.130 | 5.130 | 4.880 | 5.120 | 5,320 | -0.05(-0.97%) |
Jan 24, 2024 | 5.143 | 5.170 | 5.060 | 5.170 | 9,182 | +0.06(+1.17%) |
Jan 23, 2024 | 5.040 | 5.170 | 5.040 | 5.110 | 10,628 | +0.09(+1.79%) |
Jan 22, 2024 | 5.036 | 5.060 | 4.980 | 5.020 | 18,811 | +0.28(+5.91%) |
Jan 19, 2024 | 4.950 | 5.010 | 4.740 | 4.740 | 6,740 | -0.03(-0.63%) |
Jan 18, 2024 | 4.970 | 5.050 | 4.770 | 4.770 | 11,440 | -0.06(-1.31%) |
Jan 17, 2024 | 4.940 | 5.000 | 4.800 | 4.833 | 11,492 | -0.12(-2.36%) |
Jan 16, 2024 | 4.852 | 4.995 | 4.852 | 4.950 | 6,023 | -0.05(-1.00%) |
Jan 12, 2024 | 4.993 | 5.075 | 4.940 | 5.000 | 6,163 | +0.13(+2.74%) |
Jan 11, 2024 | 5.008 | 5.060 | 4.820 | 4.867 | 21,261 | -0.06(-1.28%) |
Jan 10, 2024 | 4.850 | 4.970 | 4.760 | 4.930 | 10,859 | +0.06(+1.23%) |
Jan 09, 2024 | 4.875 | 4.875 | 4.740 | 4.870 | 3,519 | -0.21(-4.04%) |
Jan 08, 2024 | 5.022 | 5.160 | 4.870 | 5.075 | 39,366 | -0.02(-0.49%) |
Jan 05, 2024 | 5.000 | 5.100 | 4.780 | 5.100 | 22,478 | +0.16(+3.16%) |
Jan 04, 2024 | 4.900 | 4.944 | 4.760 | 4.944 | 14,265 | +0.03(+0.69%) |
Jan 03, 2024 | 4.770 | 4.910 | 4.770 | 4.910 | 6,265 | -0.09(-1.80%) |
Jan 02, 2024 | 5.032 | 5.080 | 4.900 | 5.000 | 6,764 | -0.01(-0.16%) |
Dec 29, 2023 | 5.140 | 5.160 | 5.008 | 5.008 | 2,751 | +0.00(+0.01%) |
Dec 28, 2023 | 5.075 | 5.075 | 5.008 | 5.008 | 1,296 | -0.17(-3.24%) |
Dec 27, 2023 | 5.165 | 5.213 | 4.980 | 5.175 | 3,141 | +0.13(+2.68%) |
Dec 26, 2023 | 5.130 | 5.130 | 5.040 | 5.040 | 2,914 | +0.01(+0.30%) |
Dec 22, 2023 | 5.053 | 5.077 | 4.962 | 5.025 | 4,072 | +0.18(+3.61%) |
Dec 21, 2023 | 5.000 | 5.110 | 4.850 | 4.850 | 16,165 | -0.12(-2.51%) |
Dec 20, 2023 | 4.965 | 5.088 | 4.940 | 4.975 | 19,938 | -0.08(-1.58%) |
Dec 19, 2023 | 5.040 | 5.160 | 5.003 | 5.055 | 8,011 | +0.19(+4.01%) |
Dec 18, 2023 | 4.878 | 4.945 | 4.780 | 4.860 | 5,462 | -0.13(-2.61%) |
Dec 15, 2023 | 4.952 | 5.000 | 4.790 | 4.990 | 21,484 | +0.21(+4.39%) |
Dec 14, 2023 | 4.720 | 4.825 | 4.720 | 4.780 | 5,859 | +0.13(+2.80%) |
Dec 13, 2023 | 4.670 | 4.670 | 4.490 | 4.650 | 10,754 | -0.05(-1.06%) |
Dec 12, 2023 | 4.692 | 4.790 | 4.670 | 4.700 | 10,092 | -0.09(-1.88%) |
Dec 11, 2023 | 4.754 | 4.900 | 4.728 | 4.790 | 27,242 | +0.09(+1.91%) |
Dec 08, 2023 | 4.810 | 4.845 | 4.690 | 4.700 | 33,511 | -0.25(-5.05%) |
Dec 07, 2023 | 4.785 | 4.980 | 4.785 | 4.950 | 40,226 | +0.14(+2.91%) |
Dec 06, 2023 | 4.805 | 4.910 | 4.690 | 4.810 | 21,364 | -0.06(-1.27%) |
Dec 05, 2023 | 4.742 | 4.872 | 4.742 | 4.872 | 28,471 | -0.10(-1.97%) |
Dec 04, 2023 | 4.942 | 4.970 | 4.860 | 4.970 | 24,673 | -0.06(-1.19%) |
Dec 01, 2023 | 4.750 | 5.030 | 4.750 | 5.030 | 20,846 | +0.12(+2.44%) |
Nov 30, 2023 | 4.838 | 4.910 | 4.800 | 4.910 | 53,849 | -0.04(-0.81%) |
Nov 29, 2023 | 4.992 | 5.030 | 4.940 | 4.950 | 9,289 | +0.10(+2.06%) |
Nov 28, 2023 | 4.860 | 4.865 | 4.730 | 4.850 | 16,880 | +0.01(+0.26%) |
Nov 27, 2023 | 4.920 | 4.933 | 4.790 | 4.838 | 6,597 | -0.07(-1.48%) |
Nov 24, 2023 | 4.777 | 4.910 | 4.777 | 4.910 | 14,165 | +0.02(+0.41%) |
Nov 22, 2023 | 4.810 | 4.890 | 4.800 | 4.890 | 24,969 | -0.05(-1.06%) |
Nov 21, 2023 | 4.885 | 4.942 | 4.820 | 4.942 | 13,896 | +0.04(+0.87%) |
Nov 20, 2023 | 4.963 | 4.963 | 4.850 | 4.900 | 12,597 | -0.02(-0.41%) |
Nov 17, 2023 | 4.785 | 4.925 | 4.600 | 4.920 | 17,685 | +0.05(+1.03%) |
Nov 16, 2023 | 4.850 | 4.980 | 4.840 | 4.870 | 20,664 | -0.25(-4.88%) |
Nov 15, 2023 | 4.930 | 5.120 | 4.850 | 5.120 | 6,675 | +0.22(+4.49%) |
Nov 14, 2023 | 4.800 | 4.900 | 4.785 | 4.900 | 19,910 | +0.27(+5.83%) |
Nov 13, 2023 | 4.600 | 4.630 | 4.535 | 4.630 | 11,940 | +0.01(+0.26%) |
Nov 10, 2023 | 4.562 | 4.618 | 4.525 | 4.618 | 43,206 | +0.02(+0.39%) |
Nov 09, 2023 | 4.646 | 4.673 | 4.580 | 4.600 | 19,853 | +0.08(+1.77%) |
Nov 08, 2023 | 4.570 | 4.600 | 4.520 | 4.520 | 30,196 | -0.05(-1.09%) |
Nov 07, 2023 | 4.480 | 4.590 | 4.480 | 4.570 | 22,969 | -0.04(-0.87%) |
Nov 06, 2023 | 4.630 | 4.630 | 4.560 | 4.610 | 47,299 | +0.07(+1.54%) |
Nov 03, 2023 | 4.580 | 4.630 | 4.500 | 4.540 | 21,386 | +0.12(+2.71%) |
Nov 02, 2023 | 4.420 | 4.420 | 4.385 | 4.420 | 23,200 | +0.16(+3.76%) |
Nov 01, 2023 | 4.215 | 4.260 | 4.180 | 4.260 | 20,869 | -0.15(-3.40%) |
Oct 31, 2023 | 4.314 | 4.410 | 4.300 | 4.410 | 150,014 | +0.18(+4.26%) |
Oct 30, 2023 | 4.220 | 4.320 | 4.180 | 4.230 | 82,970 | +0.04(+0.95%) |
Oct 27, 2023 | 4.130 | 4.260 | 4.130 | 4.190 | 16,425 | -0.48(-10.28%) |
Oct 26, 2023 | 4.630 | 4.670 | 4.580 | 4.670 | 25,085 | -0.07(-1.48%) |
Oct 25, 2023 | 4.670 | 4.740 | 4.620 | 4.740 | 40,444 | +0.05(+1.07%) |
Oct 24, 2023 | 4.605 | 4.700 | 4.580 | 4.690 | 153,363 | +0.01(+0.21%) |
Oct 23, 2023 | 4.550 | 4.680 | 4.510 | 4.680 | 14,272 | -0.06(-1.27%) |
Oct 20, 2023 | 4.652 | 4.750 | 4.652 | 4.740 | 20,600 | -0.06(-1.25%) |
Oct 19, 2023 | 4.750 | 4.810 | 4.690 | 4.800 | 21,491 | -0.17(-3.42%) |
Oct 18, 2023 | 4.825 | 4.970 | 4.780 | 4.970 | 10,011 | -0.10(-1.97%) |
Oct 17, 2023 | 4.995 | 5.080 | 4.995 | 5.070 | 57,851 | +0.00(+0.00%) |
Oct 16, 2023 | 5.030 | 5.080 | 5.000 | 5.070 | 11,769 | -0.01(-0.20%) |
Oct 13, 2023 | 5.077 | 5.080 | 4.970 | 5.080 | 48,891 | +0.08(+1.60%) |
Oct 12, 2023 | 5.120 | 5.120 | 5.000 | 5.000 | 12,316 | -0.18(-3.47%) |
Oct 11, 2023 | 5.115 | 5.180 | 5.060 | 5.180 | 76,381 | +0.10(+1.97%) |
Oct 10, 2023 | 5.020 | 5.170 | 4.990 | 5.080 | 104,038 | +0.24(+4.93%) |
Oct 09, 2023 | 4.872 | 4.970 | 4.830 | 4.841 | 17,012 | -0.18(-3.66%) |
Oct 06, 2023 | 4.940 | 5.060 | 4.940 | 5.025 | 1,965 | +0.17(+3.40%) |
Oct 05, 2023 | 4.910 | 4.930 | 4.860 | 4.860 | 1,104 | -0.07(-1.52%) |
Oct 04, 2023 | 4.960 | 4.960 | 4.907 | 4.935 | 1,636 | -0.03(-0.58%) |
Oct 03, 2023 | 4.995 | 5.020 | 4.945 | 4.964 | 4,152 | -0.11(-2.19%) |
Oct 02, 2023 | 5.070 | 5.100 | 5.050 | 5.075 | 19,434 | -0.08(-1.65%) |
Sep 29, 2023 | 5.240 | 5.240 | 5.160 | 5.160 | 1,449 | +0.04(+0.78%) |
Sep 28, 2023 | 5.008 | 5.120 | 5.008 | 5.120 | 21,683 | +0.12(+2.40%) |
Sep 27, 2023 | 5.011 | 5.060 | 5.000 | 5.000 | 306,341 | +0.00(+0.00%) |
Sep 26, 2023 | 5.008 | 5.160 | 4.995 | 5.000 | 870,792 | -0.11(-2.15%) |
Sep 25, 2023 | 5.105 | 5.130 | 5.110 | 5.110 | 9,264 | -0.12(-2.34%) |
Sep 22, 2023 | 5.270 | 5.330 | 5.210 | 5.232 | 107,981 | -0.10(-1.92%) |
Sep 21, 2023 | 5.319 | 5.345 | 5.319 | 5.335 | 1,774 | -0.12(-2.11%) |
Sep 20, 2023 | 5.567 | 5.567 | 5.450 | 5.450 | 1,305 | -0.04(-0.64%) |
Sep 19, 2023 | 5.485 | 5.497 | 5.485 | 5.485 | 719 | -0.02(-0.45%) |
Sep 18, 2023 | 5.565 | 5.640 | 5.510 | 5.510 | 6,510 | -0.12(-2.04%) |
Sep 15, 2023 | 5.595 | 5.625 | 5.570 | 5.625 | 3,144 | +0.08(+1.44%) |
Sep 14, 2023 | 5.527 | 5.570 | 5.527 | 5.545 | 1,718 | +0.12(+2.12%) |
Sep 13, 2023 | 5.487 | 5.487 | 5.430 | 5.430 | 1,595 | -0.10(-1.74%) |
Sep 12, 2023 | 5.510 | 5.526 | 5.490 | 5.526 | 761 | -0.01(-0.25%) |
Sep 11, 2023 | 5.603 | 5.603 | 5.540 | 5.540 | 1,242 | -0.08(-1.42%) |
Sep 08, 2023 | 5.590 | 5.620 | 5.510 | 5.620 | 7,797 | -0.03(-0.60%) |
Sep 07, 2023 | 5.685 | 5.685 | 5.654 | 5.654 | 929 | -0.16(-2.69%) |
Sep 06, 2023 | 5.850 | 5.850 | 5.770 | 5.810 | 2,342 | +0.11(+1.93%) |
Sep 05, 2023 | 5.737 | 5.775 | 5.700 | 5.700 | 10,580 | +0.01(+0.18%) |
Sep 01, 2023 | 5.880 | 5.880 | 5.540 | 5.690 | 2,113 | -0.04(-0.63%) |
Aug 31, 2023 | 5.710 | 5.777 | 5.680 | 5.726 | 4,613 | -0.22(-3.76%) |
Aug 30, 2023 | 5.885 | 5.950 | 5.795 | 5.950 | 884 | +0.09(+1.54%) |
Aug 29, 2023 | 5.715 | 5.860 | 5.715 | 5.860 | 15,539 | +0.25(+4.46%) |
Aug 28, 2023 | 5.645 | 5.688 | 5.610 | 5.610 | 1,383 | -0.09(-1.62%) |
Aug 25, 2023 | 5.625 | 5.702 | 5.567 | 5.702 | 3,093 | +0.10(+1.88%) |
Aug 24, 2023 | 5.500 | 5.600 | 5.500 | 5.598 | 7,469 | -0.05(-0.93%) |
Aug 23, 2023 | 5.650 | 5.650 | 5.650 | 5.650 | 854 | +0.02(+0.36%) |
Aug 22, 2023 | 5.505 | 5.630 | 5.380 | 5.630 | 1,813 | +0.17(+3.21%) |
Aug 21, 2023 | 5.429 | 5.455 | 5.418 | 5.455 | 836 | +0.04(+0.65%) |
Aug 18, 2023 | 5.390 | 5.425 | 5.357 | 5.420 | 1,558 | -0.12(-2.17%) |
Aug 17, 2023 | 5.470 | 5.540 | 5.390 | 5.540 | 3,203 | +0.14(+2.59%) |
Aug 16, 2023 | 5.380 | 5.590 | 5.380 | 5.400 | 3,981 | +0.13(+2.47%) |
Aug 15, 2023 | 5.522 | 5.550 | 5.270 | 5.270 | 1,903 | -0.22(-4.01%) |
Aug 14, 2023 | 5.542 | 5.700 | 5.420 | 5.490 | 5,230 | -0.12(-2.05%) |
Aug 11, 2023 | 5.567 | 5.605 | 5.567 | 5.605 | 783 | -0.09(-1.67%) |
Aug 10, 2023 | 5.705 | 5.720 | 5.640 | 5.700 | 1,875 | +0.00(+0.00%) |
Aug 09, 2023 | 5.620 | 5.700 | 5.550 | 5.700 | 17,408 | +0.23(+4.20%) |
Aug 08, 2023 | 5.545 | 5.558 | 5.470 | 5.470 | 1,202 | -0.14(-2.50%) |
Aug 07, 2023 | 5.660 | 5.660 | 5.560 | 5.610 | 2,103 | +0.08(+1.45%) |
Aug 04, 2023 | 5.510 | 5.551 | 5.420 | 5.530 | 30,374 | +0.13(+2.41%) |
Aug 03, 2023 | 5.380 | 5.500 | 5.380 | 5.400 | 4,059 | -0.06(-1.19%) |
Aug 02, 2023 | 5.490 | 5.513 | 5.430 | 5.465 | 9,291 | +0.02(+0.46%) |
Aug 01, 2023 | 5.600 | 5.600 | 5.440 | 5.440 | 1,524 | -0.22(-3.89%) |
Jul 31, 2023 | 5.780 | 5.780 | 5.645 | 5.660 | 2,093 | -0.04(-0.70%) |
Jul 28, 2023 | 5.640 | 5.840 | 5.590 | 5.700 | 22,805 | +0.03(+0.53%) |
Jul 27, 2023 | 5.640 | 5.769 | 5.580 | 5.670 | 2,519 | +0.17(+3.09%) |
Jul 26, 2023 | 5.605 | 5.635 | 5.500 | 5.500 | 961 | -0.24(-4.18%) |
Jul 25, 2023 | 5.800 | 5.850 | 5.740 | 5.740 | 1,145 | +0.07(+1.23%) |
Jul 24, 2023 | 5.710 | 5.880 | 5.600 | 5.670 | 4,138 | -0.22(-3.78%) |
Jul 21, 2023 | 5.825 | 5.893 | 5.758 | 5.893 | 1,264 | -0.19(-3.08%) |
Jul 20, 2023 | 5.920 | 6.080 | 5.830 | 6.080 | 2,753 | -0.28(-4.40%) |
Jul 19, 2023 | 6.315 | 6.360 | 6.315 | 6.360 | 727 | -0.04(-0.70%) |
Jul 18, 2023 | 6.385 | 6.442 | 6.330 | 6.405 | 2,006 | +0.17(+2.75%) |
Jul 17, 2023 | 6.235 | 6.265 | 6.213 | 6.234 | 2,660 | -0.12(-1.91%) |
Jul 14, 2023 | 6.305 | 6.480 | 6.220 | 6.355 | 2,203 | -0.04(-0.63%) |
Jul 13, 2023 | 6.390 | 6.430 | 6.310 | 6.395 | 1,528 | +0.07(+1.11%) |
Jul 12, 2023 | 6.312 | 6.325 | 6.312 | 6.325 | 2,875 | +0.29(+4.76%) |
Jul 11, 2023 | 6.027 | 6.210 | 6.027 | 6.037 | 11,088 | +0.20(+3.38%) |
Jul 10, 2023 | 5.840 | 6.080 | 5.840 | 5.840 | 1,906 | -0.19(-3.15%) |
Jul 07, 2023 | 5.890 | 6.030 | 5.820 | 6.030 | 1,843 | +0.27(+4.69%) |
Jul 06, 2023 | 5.785 | 5.785 | 5.760 | 5.760 | 1,594 | -0.13(-2.21%) |
Jul 05, 2023 | 5.930 | 5.950 | 5.890 | 5.890 | 3,198 | -0.17(-2.81%) |
Jul 03, 2023 | 5.972 | 6.160 | 5.972 | 6.060 | 21,779 | +0.10(+1.68%) |
Jun 30, 2023 | 5.960 | 6.005 | 5.915 | 5.960 | 2,957 | +0.13(+2.32%) |
Jun 29, 2023 | 5.770 | 5.825 | 5.770 | 5.825 | 9,652 | -0.09(-1.60%) |
Jun 28, 2023 | 5.822 | 5.920 | 5.822 | 5.920 | 4,713 | +0.14(+2.47%) |
Jun 27, 2023 | 5.747 | 5.830 | 5.730 | 5.777 | 1,504 | +0.08(+1.36%) |
Jun 26, 2023 | 5.655 | 5.765 | 5.650 | 5.700 | 23,005 | +0.33(+6.15%) |
Jun 23, 2023 | 5.490 | 5.730 | 5.370 | 5.370 | 7,496 | -0.37(-6.45%) |
Jun 22, 2023 | 5.740 | 5.760 | 5.690 | 5.740 | 1,600 | +0.00(+0.00%) |
Jun 21, 2023 | 5.740 | 5.740 | 5.740 | 5.740 | 873 | +0.06(+1.06%) |
Jun 20, 2023 | 5.688 | 5.735 | 5.643 | 5.680 | 933 | -0.28(-4.70%) |
Jun 16, 2023 | 6.110 | 6.110 | 5.960 | 5.960 | 9,087 | +0.01(+0.25%) |