Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 4.820 | 4.870 | 4.820 | 4.870 | 457,387 | +0.03(+0.62%) |
May 30, 2024 | 4.860 | 4.890 | 4.830 | 4.840 | 920,198 | +0.06(+1.26%) |
May 29, 2024 | 4.850 | 4.850 | 4.780 | 4.780 | 402,751 | -0.22(-4.40%) |
May 28, 2024 | 5.020 | 5.025 | 4.980 | 5.000 | 587,787 | +0.07(+1.42%) |
May 24, 2024 | 4.926 | 4.960 | 4.925 | 4.930 | 302,866 | -0.05(-1.00%) |
May 23, 2024 | 5.080 | 5.090 | 4.970 | 4.980 | 404,197 | -0.12(-2.35%) |
May 22, 2024 | 5.135 | 5.170 | 5.100 | 5.100 | 354,095 | -0.01(-0.12%) |
May 21, 2024 | 5.100 | 5.120 | 5.076 | 5.106 | 162,442 | -0.14(-2.74%) |
May 20, 2024 | 5.260 | 5.282 | 5.190 | 5.250 | 207,022 | -0.01(-0.19%) |
May 17, 2024 | 5.233 | 5.289 | 5.210 | 5.260 | 115,604 | -0.14(-2.59%) |
May 16, 2024 | 5.440 | 5.480 | 5.370 | 5.400 | 63,447 | -0.26(-4.68%) |
May 15, 2024 | 5.660 | 5.700 | 5.625 | 5.665 | 51,342 | -0.05(-0.96%) |
May 14, 2024 | 5.670 | 5.750 | 5.651 | 5.720 | 101,596 | -0.15(-2.56%) |
May 13, 2024 | 5.815 | 5.910 | 5.815 | 5.870 | 219,017 | +0.04(+0.77%) |
May 10, 2024 | 5.870 | 5.870 | 5.817 | 5.825 | 52,110 | -0.02(-0.43%) |
May 09, 2024 | 5.790 | 5.850 | 5.770 | 5.850 | 108,825 | -0.10(-1.68%) |
May 08, 2024 | 6.084 | 6.090 | 5.880 | 5.950 | 114,390 | -0.05(-0.83%) |
May 07, 2024 | 5.990 | 6.090 | 5.973 | 6.000 | 155,371 | +0.08(+1.39%) |
May 06, 2024 | 5.886 | 5.960 | 5.886 | 5.918 | 92,766 | +0.23(+4.00%) |
May 03, 2024 | 5.720 | 5.720 | 5.610 | 5.690 | 172,389 | +0.37(+6.98%) |
May 02, 2024 | 5.330 | 5.340 | 5.250 | 5.319 | 166,802 | -0.34(-6.03%) |
May 01, 2024 | 5.640 | 5.730 | 5.550 | 5.660 | 77,200 | +0.08(+1.43%) |
Apr 30, 2024 | 5.541 | 5.630 | 5.490 | 5.580 | 85,677 | -0.03(-0.53%) |
Apr 29, 2024 | 5.535 | 5.620 | 5.510 | 5.610 | 414,486 | -0.06(-1.06%) |
Apr 26, 2024 | 5.600 | 5.670 | 5.560 | 5.670 | 147,460 | +0.06(+1.07%) |
Apr 25, 2024 | 5.560 | 5.620 | 5.560 | 5.610 | 109,717 | -0.02(-0.36%) |
Apr 24, 2024 | 5.590 | 5.630 | 5.590 | 5.630 | 191,034 | +0.02(+0.36%) |
Apr 23, 2024 | 5.586 | 5.610 | 5.580 | 5.610 | 213,857 | -0.01(-0.18%) |
Apr 22, 2024 | 5.510 | 5.620 | 5.490 | 5.620 | 177,456 | +0.05(+0.90%) |
Apr 19, 2024 | 5.588 | 5.610 | 5.540 | 5.570 | 247,907 | +0.01(+0.18%) |
Apr 18, 2024 | 5.585 | 5.620 | 5.550 | 5.560 | 323,434 | -0.08(-1.42%) |
Apr 17, 2024 | 5.580 | 5.660 | 5.580 | 5.640 | 436,978 | +0.08(+1.44%) |
Apr 16, 2024 | 5.568 | 5.590 | 5.540 | 5.560 | 586,185 | -0.04(-0.71%) |
Apr 15, 2024 | 5.730 | 5.742 | 5.600 | 5.600 | 171,753 | -0.03(-0.53%) |
Apr 12, 2024 | 5.605 | 5.680 | 5.593 | 5.630 | 131,098 | +0.00(+0.00%) |
Apr 11, 2024 | 5.668 | 5.668 | 5.550 | 5.630 | 340,040 | +0.09(+1.62%) |
Apr 10, 2024 | 5.532 | 5.582 | 5.510 | 5.540 | 168,179 | -0.19(-3.32%) |
Apr 09, 2024 | 5.650 | 5.731 | 5.640 | 5.730 | 345,575 | +0.22(+3.99%) |
Apr 08, 2024 | 5.440 | 5.520 | 5.420 | 5.510 | 445,453 | +0.12(+2.32%) |
Apr 05, 2024 | 5.412 | 5.455 | 5.370 | 5.385 | 199,632 | -0.15(-2.69%) |
Apr 04, 2024 | 5.610 | 5.640 | 5.534 | 5.534 | 167,514 | -0.01(-0.11%) |
Apr 03, 2024 | 5.450 | 5.540 | 5.450 | 5.540 | 132,337 | +0.15(+2.78%) |
Apr 02, 2024 | 5.340 | 5.400 | 5.340 | 5.390 | 127,859 | +0.05(+0.94%) |
Apr 01, 2024 | 5.310 | 5.450 | 5.110 | 5.340 | 316,059 | -0.02(-0.45%) |
Mar 28, 2024 | 5.320 | 5.380 | 5.300 | 5.364 | 142,594 | -0.10(-1.76%) |
Mar 27, 2024 | 5.290 | 5.460 | 5.270 | 5.460 | 323,479 | +0.03(+0.55%) |
Mar 26, 2024 | 5.520 | 5.520 | 5.420 | 5.430 | 493,880 | -0.24(-4.15%) |
Mar 25, 2024 | 5.640 | 5.697 | 5.640 | 5.665 | 304,204 | +0.04(+0.80%) |
Mar 22, 2024 | 5.608 | 5.650 | 5.585 | 5.620 | 156,786 | -0.02(-0.35%) |
Mar 21, 2024 | 5.630 | 5.692 | 5.600 | 5.640 | 146,064 | -0.04(-0.70%) |
Mar 20, 2024 | 5.570 | 5.700 | 5.570 | 5.680 | 161,227 | +0.19(+3.46%) |
Mar 19, 2024 | 5.520 | 5.540 | 5.490 | 5.490 | 208,047 | -0.05(-0.90%) |
Mar 18, 2024 | 5.590 | 5.600 | 5.540 | 5.540 | 173,502 | -0.04(-0.72%) |
Mar 15, 2024 | 5.639 | 5.658 | 5.572 | 5.580 | 177,797 | +0.03(+0.54%) |
Mar 14, 2024 | 5.550 | 5.580 | 5.520 | 5.550 | 153,533 | +0.01(+0.18%) |
Mar 13, 2024 | 5.560 | 5.590 | 5.520 | 5.540 | 84,827 | -0.15(-2.64%) |
Mar 12, 2024 | 5.640 | 5.690 | 5.630 | 5.690 | 107,293 | +0.06(+1.07%) |
Mar 11, 2024 | 5.560 | 5.650 | 5.555 | 5.630 | 169,406 | +0.12(+2.16%) |
Mar 08, 2024 | 5.550 | 5.560 | 5.490 | 5.511 | 116,198 | -0.03(-0.52%) |
Mar 07, 2024 | 5.500 | 5.570 | 5.500 | 5.540 | 440,137 | +0.23(+4.33%) |
Mar 06, 2024 | 5.290 | 5.327 | 5.280 | 5.310 | 289,126 | +0.05(+0.95%) |
Mar 05, 2024 | 5.290 | 5.312 | 5.220 | 5.260 | 243,344 | +0.01(+0.19%) |
Mar 04, 2024 | 5.190 | 5.270 | 5.180 | 5.250 | 235,616 | -0.06(-1.13%) |
Mar 01, 2024 | 5.295 | 5.340 | 5.250 | 5.310 | 181,413 | +0.14(+2.71%) |
Feb 29, 2024 | 5.210 | 5.220 | 5.130 | 5.170 | 391,698 | +0.01(+0.19%) |
Feb 28, 2024 | 5.150 | 5.200 | 5.110 | 5.160 | 139,520 | -0.21(-3.91%) |
Feb 27, 2024 | 5.320 | 5.380 | 5.300 | 5.370 | 347,962 | +0.17(+3.27%) |
Feb 26, 2024 | 5.250 | 5.252 | 5.190 | 5.200 | 283,307 | -0.14(-2.62%) |
Feb 23, 2024 | 5.350 | 5.370 | 5.300 | 5.340 | 231,301 | -0.01(-0.19%) |
Feb 22, 2024 | 5.280 | 5.350 | 5.255 | 5.350 | 345,350 | +0.03(+0.56%) |
Feb 21, 2024 | 5.305 | 5.340 | 5.290 | 5.320 | 273,410 | -0.02(-0.37%) |
Feb 20, 2024 | 5.330 | 5.390 | 5.300 | 5.340 | 265,665 | -0.16(-2.82%) |
Feb 16, 2024 | 5.444 | 5.549 | 5.420 | 5.495 | 147,409 | -0.13(-2.35%) |
Feb 15, 2024 | 5.540 | 5.650 | 5.540 | 5.627 | 258,943 | +0.13(+2.43%) |
Feb 14, 2024 | 5.490 | 5.510 | 5.460 | 5.494 | 278,261 | +0.03(+0.61%) |
Feb 13, 2024 | 5.475 | 5.519 | 5.440 | 5.460 | 213,591 | -0.16(-2.85%) |
Feb 12, 2024 | 5.570 | 5.660 | 5.570 | 5.620 | 239,501 | +0.16(+2.84%) |
Feb 09, 2024 | 5.470 | 5.500 | 5.430 | 5.465 | 166,572 | -0.08(-1.53%) |
Feb 08, 2024 | 5.580 | 5.600 | 5.510 | 5.550 | 270,095 | +0.06(+1.09%) |
Feb 07, 2024 | 5.490 | 5.530 | 5.465 | 5.490 | 190,488 | -0.04(-0.72%) |
Feb 06, 2024 | 5.460 | 5.540 | 5.460 | 5.530 | 345,942 | +0.04(+0.73%) |
Feb 05, 2024 | 5.485 | 5.530 | 5.440 | 5.490 | 452,721 | +0.00(+0.00%) |
Feb 02, 2024 | 5.600 | 5.600 | 5.440 | 5.490 | 119,148 | -0.18(-3.17%) |
Feb 01, 2024 | 5.620 | 5.690 | 5.600 | 5.670 | 129,816 | +0.04(+0.71%) |
Jan 31, 2024 | 5.640 | 5.713 | 5.620 | 5.630 | 223,333 | +0.07(+1.26%) |
Jan 30, 2024 | 5.540 | 5.580 | 5.540 | 5.560 | 91,078 | -0.20(-3.47%) |
Jan 29, 2024 | 5.730 | 5.780 | 5.700 | 5.760 | 125,350 | -0.10(-1.71%) |
Jan 26, 2024 | 5.860 | 5.870 | 5.840 | 5.860 | 245,373 | +0.08(+1.38%) |
Jan 25, 2024 | 5.840 | 5.840 | 5.750 | 5.780 | 138,862 | -0.02(-0.34%) |
Jan 24, 2024 | 5.880 | 5.880 | 5.800 | 5.800 | 156,398 | +0.00(+0.09%) |
Jan 23, 2024 | 5.810 | 5.830 | 5.760 | 5.795 | 434,689 | +0.14(+2.57%) |
Jan 22, 2024 | 5.610 | 5.690 | 5.610 | 5.650 | 302,375 | +0.04(+0.71%) |
Jan 19, 2024 | 5.610 | 5.620 | 5.560 | 5.610 | 146,187 | +0.00(+0.00%) |
Jan 18, 2024 | 5.630 | 5.630 | 5.570 | 5.610 | 739,776 | +0.04(+0.72%) |
Jan 17, 2024 | 5.570 | 5.590 | 5.540 | 5.570 | 285,687 | -0.17(-2.96%) |
Jan 16, 2024 | 5.780 | 5.780 | 5.720 | 5.740 | 133,953 | -0.20(-3.32%) |
Jan 12, 2024 | 5.990 | 5.990 | 5.910 | 5.937 | 96,655 | -0.05(-0.88%) |
Jan 11, 2024 | 6.030 | 6.030 | 5.900 | 5.990 | 105,440 | -0.01(-0.17%) |
Jan 10, 2024 | 5.930 | 6.022 | 5.900 | 6.000 | 133,058 | +0.05(+0.89%) |
Jan 09, 2024 | 6.050 | 6.050 | 5.940 | 5.947 | 66,261 | -0.44(-6.89%) |
Jan 08, 2024 | 6.330 | 6.390 | 6.330 | 6.387 | 39,052 | -0.13(-1.99%) |
Jan 05, 2024 | 6.490 | 6.580 | 6.460 | 6.517 | 28,465 | -0.03(-0.50%) |
Jan 04, 2024 | 6.565 | 6.590 | 6.500 | 6.550 | 39,523 | +0.15(+2.34%) |
Jan 03, 2024 | 6.360 | 6.420 | 6.335 | 6.400 | 24,114 | -0.27(-4.05%) |
Jan 02, 2024 | 6.660 | 6.690 | 6.630 | 6.670 | 30,070 | -0.20(-2.91%) |
Dec 29, 2023 | 6.830 | 6.870 | 6.820 | 6.870 | 18,324 | -0.00(-0.01%) |
Dec 28, 2023 | 6.850 | 6.880 | 6.850 | 6.871 | 27,790 | +0.00(+0.01%) |
Dec 27, 2023 | 6.830 | 6.900 | 6.830 | 6.870 | 51,135 | +0.05(+0.73%) |
Dec 26, 2023 | 6.680 | 6.820 | 6.680 | 6.820 | 32,537 | +0.06(+0.89%) |
Dec 22, 2023 | 6.740 | 6.780 | 6.730 | 6.760 | 57,754 | -0.02(-0.29%) |
Dec 21, 2023 | 6.710 | 6.780 | 6.660 | 6.780 | 49,411 | +0.04(+0.52%) |
Dec 20, 2023 | 6.760 | 6.800 | 6.740 | 6.745 | 51,510 | -0.04(-0.59%) |
Dec 19, 2023 | 6.750 | 6.800 | 6.730 | 6.785 | 36,791 | +0.17(+2.49%) |
Dec 18, 2023 | 6.620 | 6.650 | 6.604 | 6.620 | 64,453 | +0.02(+0.30%) |
Dec 15, 2023 | 6.670 | 6.690 | 6.600 | 6.600 | 57,850 | -0.09(-1.35%) |
Dec 14, 2023 | 6.600 | 6.710 | 6.560 | 6.690 | 52,351 | +0.26(+4.04%) |
Dec 13, 2023 | 6.390 | 6.447 | 6.290 | 6.430 | 105,255 | +0.06(+0.94%) |
Dec 12, 2023 | 6.320 | 6.410 | 6.302 | 6.370 | 71,945 | -0.08(-1.24%) |
Dec 11, 2023 | 6.430 | 6.460 | 6.400 | 6.450 | 69,515 | -0.01(-0.15%) |
Dec 08, 2023 | 6.350 | 6.460 | 6.350 | 6.460 | 28,178 | +0.13(+2.05%) |
Dec 07, 2023 | 6.295 | 6.340 | 6.271 | 6.330 | 71,371 | +0.03(+0.40%) |
Dec 06, 2023 | 6.340 | 6.360 | 6.300 | 6.305 | 45,929 | +0.07(+1.20%) |
Dec 05, 2023 | 6.210 | 6.260 | 6.195 | 6.230 | 88,368 | +0.08(+1.30%) |
Dec 04, 2023 | 6.156 | 6.175 | 6.060 | 6.150 | 79,524 | -0.39(-5.96%) |
Dec 01, 2023 | 6.430 | 6.543 | 6.400 | 6.540 | 53,997 | -0.11(-1.66%) |
Nov 30, 2023 | 6.650 | 6.690 | 6.610 | 6.650 | 98,642 | +0.02(+0.30%) |
Nov 29, 2023 | 6.630 | 6.670 | 6.630 | 6.630 | 40,646 | +0.09(+1.38%) |
Nov 28, 2023 | 6.505 | 6.570 | 6.505 | 6.540 | 110,334 | +0.03(+0.46%) |
Nov 27, 2023 | 6.460 | 6.510 | 6.431 | 6.510 | 43,257 | -0.02(-0.31%) |
Nov 24, 2023 | 6.430 | 6.535 | 6.430 | 6.530 | 31,463 | +0.20(+3.16%) |
Nov 22, 2023 | 6.330 | 6.350 | 6.280 | 6.330 | 51,251 | +0.05(+0.80%) |
Nov 21, 2023 | 6.340 | 6.355 | 6.280 | 6.280 | 119,134 | -0.11(-1.72%) |
Nov 20, 2023 | 6.300 | 6.420 | 6.300 | 6.390 | 108,408 | +0.08(+1.27%) |
Nov 17, 2023 | 6.273 | 6.310 | 6.273 | 6.310 | 160,148 | +0.08(+1.28%) |
Nov 16, 2023 | 6.250 | 6.266 | 6.200 | 6.230 | 77,147 | -0.12(-1.97%) |
Nov 15, 2023 | 6.330 | 6.380 | 6.330 | 6.355 | 78,958 | +0.06(+0.87%) |
Nov 14, 2023 | 6.260 | 6.300 | 6.220 | 6.300 | 80,140 | +0.24(+3.96%) |
Nov 13, 2023 | 6.000 | 6.060 | 5.986 | 6.060 | 189,027 | -0.02(-0.33%) |
Nov 10, 2023 | 6.010 | 6.080 | 5.970 | 6.080 | 109,062 | -0.07(-1.14%) |
Nov 09, 2023 | 6.270 | 6.270 | 6.140 | 6.150 | 136,076 | +0.02(+0.33%) |
Nov 08, 2023 | 6.180 | 6.190 | 6.130 | 6.130 | 159,961 | -0.08(-1.29%) |
Nov 07, 2023 | 6.220 | 6.225 | 6.170 | 6.210 | 160,733 | -0.07(-1.11%) |
Nov 06, 2023 | 6.380 | 6.380 | 6.250 | 6.280 | 211,633 | -0.08(-1.26%) |
Nov 03, 2023 | 6.335 | 6.374 | 6.335 | 6.360 | 134,259 | +0.16(+2.58%) |
Nov 02, 2023 | 6.190 | 6.210 | 6.150 | 6.200 | 151,189 | +0.34(+5.80%) |
Nov 01, 2023 | 5.820 | 5.860 | 5.770 | 5.860 | 299,654 | -0.03(-0.51%) |
Oct 31, 2023 | 5.870 | 5.930 | 5.840 | 5.890 | 574,288 | -0.02(-0.34%) |
Oct 30, 2023 | 5.910 | 5.940 | 5.850 | 5.910 | 359,276 | +0.08(+1.37%) |
Oct 27, 2023 | 5.920 | 5.920 | 5.811 | 5.830 | 146,443 | +0.06(+1.08%) |
Oct 26, 2023 | 5.750 | 5.800 | 5.740 | 5.768 | 265,709 | -0.04(-0.73%) |
Oct 25, 2023 | 5.810 | 5.870 | 5.780 | 5.810 | 123,493 | -0.24(-3.97%) |
Oct 24, 2023 | 5.980 | 6.050 | 5.970 | 6.050 | 669,392 | +0.06(+1.00%) |
Oct 23, 2023 | 5.900 | 6.020 | 5.900 | 5.990 | 304,638 | -0.06(-0.93%) |
Oct 20, 2023 | 6.150 | 6.180 | 6.020 | 6.046 | 271,631 | -0.25(-4.03%) |
Oct 19, 2023 | 6.370 | 6.370 | 6.270 | 6.300 | 209,033 | -0.09(-1.41%) |
Oct 18, 2023 | 6.455 | 6.470 | 6.360 | 6.390 | 95,474 | -0.21(-3.18%) |
Oct 17, 2023 | 6.600 | 6.660 | 6.550 | 6.600 | 557,592 | +0.76(+13.01%) |
Oct 16, 2023 | 5.760 | 5.840 | 5.770 | 5.840 | 274,136 | +0.09(+1.57%) |
Oct 13, 2023 | 5.760 | 5.770 | 5.710 | 5.750 | 152,522 | +0.06(+1.05%) |
Oct 12, 2023 | 5.725 | 5.740 | 5.680 | 5.690 | 326,024 | -0.12(-2.07%) |
Oct 11, 2023 | 5.830 | 5.840 | 5.770 | 5.810 | 534,829 | -0.03(-0.51%) |
Oct 10, 2023 | 5.800 | 5.910 | 5.800 | 5.840 | 343,537 | +0.14(+2.46%) |
Oct 09, 2023 | 5.680 | 5.700 | 5.610 | 5.700 | 226,501 | -0.03(-0.52%) |
Oct 06, 2023 | 5.650 | 5.790 | 5.640 | 5.730 | 315,024 | +0.03(+0.53%) |
Oct 05, 2023 | 5.690 | 5.710 | 5.650 | 5.700 | 203,310 | +0.00(+0.00%) |
Oct 04, 2023 | 5.660 | 5.700 | 5.590 | 5.700 | 253,397 | +0.16(+2.89%) |
Oct 03, 2023 | 5.580 | 5.580 | 5.520 | 5.540 | 228,985 | -0.10(-1.77%) |
Oct 02, 2023 | 5.740 | 5.750 | 5.620 | 5.640 | 240,464 | -0.21(-3.59%) |
Sep 29, 2023 | 5.910 | 5.925 | 5.840 | 5.850 | 168,973 | +0.13(+2.27%) |
Sep 28, 2023 | 5.660 | 5.730 | 5.660 | 5.720 | 549,090 | +0.08(+1.42%) |
Sep 27, 2023 | 5.675 | 5.680 | 5.609 | 5.640 | 458,808 | -0.05(-0.88%) |
Sep 26, 2023 | 5.640 | 5.740 | 5.640 | 5.690 | 267,632 | -0.01(-0.18%) |
Sep 25, 2023 | 5.610 | 5.700 | 5.670 | 5.700 | 329,031 | -0.20(-3.39%) |
Sep 22, 2023 | 5.950 | 5.950 | 5.870 | 5.900 | 136,224 | -0.08(-1.34%) |
Sep 21, 2023 | 6.020 | 6.020 | 5.960 | 5.980 | 194,151 | -0.23(-3.70%) |
Sep 20, 2023 | 6.200 | 6.210 | 6.090 | 6.210 | 208,350 | +0.10(+1.64%) |
Sep 19, 2023 | 6.081 | 6.120 | 6.060 | 6.110 | 259,637 | -0.02(-0.33%) |
Sep 18, 2023 | 6.100 | 6.160 | 6.100 | 6.130 | 198,419 | -0.01(-0.16%) |
Sep 15, 2023 | 6.180 | 6.220 | 6.140 | 6.140 | 189,250 | +0.03(+0.49%) |
Sep 14, 2023 | 6.080 | 6.124 | 6.050 | 6.110 | 208,609 | -0.01(-0.16%) |
Sep 13, 2023 | 6.140 | 6.165 | 6.100 | 6.120 | 107,494 | -0.05(-0.81%) |
Sep 12, 2023 | 6.170 | 6.200 | 6.145 | 6.170 | 299,807 | -0.13(-2.06%) |
Sep 11, 2023 | 6.280 | 6.340 | 6.240 | 6.300 | 235,553 | +0.15(+2.44%) |
Sep 08, 2023 | 6.210 | 6.240 | 6.150 | 6.150 | 111,237 | -0.12(-1.91%) |
Sep 07, 2023 | 6.250 | 6.300 | 6.230 | 6.270 | 176,595 | -0.20(-3.09%) |
Sep 06, 2023 | 6.470 | 6.490 | 6.430 | 6.470 | 135,310 | +0.10(+1.65%) |
Sep 05, 2023 | 6.440 | 6.440 | 6.310 | 6.365 | 180,100 | -0.23(-3.49%) |
Sep 01, 2023 | 6.660 | 6.660 | 6.590 | 6.595 | 122,260 | -0.02(-0.23%) |
Aug 31, 2023 | 6.540 | 6.631 | 6.540 | 6.610 | 71,352 | +0.12(+1.77%) |
Aug 30, 2023 | 6.490 | 6.510 | 6.480 | 6.495 | 93,730 | +0.03(+0.39%) |
Aug 29, 2023 | 6.360 | 6.490 | 6.360 | 6.470 | 133,130 | +0.11(+1.73%) |
Aug 28, 2023 | 6.326 | 6.380 | 6.310 | 6.360 | 202,020 | +0.06(+0.95%) |
Aug 25, 2023 | 6.280 | 6.300 | 6.220 | 6.300 | 60,678 | +0.04(+0.64%) |
Aug 24, 2023 | 6.330 | 6.350 | 6.250 | 6.260 | 163,648 | -0.11(-1.73%) |
Aug 23, 2023 | 6.310 | 6.380 | 6.310 | 6.370 | 150,662 | +0.03(+0.47%) |
Aug 22, 2023 | 6.330 | 6.340 | 6.310 | 6.340 | 293,598 | -0.01(-0.16%) |
Aug 21, 2023 | 6.310 | 6.420 | 6.241 | 6.350 | 204,667 | +0.00(+0.00%) |
Aug 18, 2023 | 6.340 | 6.380 | 6.310 | 6.350 | 108,575 | -0.04(-0.63%) |
Aug 17, 2023 | 6.580 | 6.580 | 6.370 | 6.390 | 284,370 | -0.12(-1.84%) |
Aug 16, 2023 | 6.620 | 6.660 | 6.510 | 6.510 | 218,917 | -0.20(-2.98%) |
Aug 15, 2023 | 6.800 | 6.800 | 6.710 | 6.710 | 149,199 | -0.14(-2.04%) |
Aug 14, 2023 | 6.900 | 6.900 | 6.817 | 6.850 | 208,086 | -0.15(-2.14%) |
Aug 11, 2023 | 7.020 | 7.020 | 6.970 | 7.000 | 86,658 | -0.17(-2.37%) |
Aug 10, 2023 | 7.214 | 7.226 | 7.110 | 7.170 | 137,261 | -0.02(-0.28%) |
Aug 09, 2023 | 7.191 | 7.191 | 7.140 | 7.190 | 100,666 | +0.05(+0.70%) |
Aug 08, 2023 | 7.140 | 7.170 | 7.090 | 7.140 | 100,285 | -0.21(-2.86%) |
Aug 07, 2023 | 7.290 | 7.350 | 7.275 | 7.350 | 51,262 | +0.00(+0.00%) |
Aug 04, 2023 | 7.350 | 7.430 | 7.320 | 7.350 | 65,054 | -0.03(-0.41%) |
Aug 03, 2023 | 7.270 | 7.380 | 7.260 | 7.380 | 62,266 | +0.10(+1.37%) |
Aug 02, 2023 | 7.290 | 7.320 | 7.260 | 7.280 | 39,022 | -0.03(-0.41%) |
Aug 01, 2023 | 7.380 | 7.390 | 7.294 | 7.310 | 38,118 | -0.06(-0.81%) |
Jul 31, 2023 | 7.388 | 7.423 | 7.345 | 7.370 | 27,368 | -0.20(-2.64%) |
Jul 28, 2023 | 7.480 | 7.690 | 7.480 | 7.570 | 21,750 | +0.15(+2.02%) |
Jul 27, 2023 | 7.500 | 7.510 | 7.420 | 7.420 | 169,006 | -0.12(-1.59%) |
Jul 26, 2023 | 7.500 | 7.560 | 7.480 | 7.540 | 25,913 | +0.00(+0.07%) |
Jul 25, 2023 | 7.580 | 7.599 | 7.520 | 7.535 | 61,868 | +0.03(+0.37%) |
Jul 24, 2023 | 7.520 | 7.540 | 7.490 | 7.507 | 45,695 | -0.02(-0.31%) |
Jul 21, 2023 | 7.510 | 7.530 | 7.470 | 7.530 | 42,895 | -0.12(-1.59%) |
Jul 20, 2023 | 7.720 | 7.730 | 7.650 | 7.652 | 28,774 | -0.07(-0.88%) |
Jul 19, 2023 | 7.720 | 7.762 | 7.692 | 7.720 | 34,413 | +0.10(+1.26%) |
Jul 18, 2023 | 7.520 | 7.639 | 7.520 | 7.624 | 31,314 | +0.14(+1.93%) |
Jul 17, 2023 | 7.490 | 7.490 | 7.450 | 7.480 | 34,840 | +0.00(+0.00%) |
Jul 14, 2023 | 7.580 | 7.580 | 7.460 | 7.480 | 36,351 | -0.13(-1.71%) |
Jul 13, 2023 | 7.540 | 7.610 | 7.530 | 7.610 | 42,911 | +0.12(+1.67%) |
Jul 12, 2023 | 7.447 | 7.500 | 7.426 | 7.485 | 57,165 | +0.29(+3.97%) |
Jul 11, 2023 | 7.150 | 7.210 | 7.140 | 7.199 | 151,882 | +0.23(+3.29%) |
Jul 10, 2023 | 6.980 | 7.050 | 6.930 | 6.970 | 124,116 | -0.04(-0.57%) |
Jul 07, 2023 | 6.910 | 7.030 | 6.910 | 7.010 | 205,374 | +0.28(+4.16%) |
Jul 06, 2023 | 6.840 | 6.840 | 6.710 | 6.730 | 113,680 | -0.27(-3.86%) |
Jul 05, 2023 | 7.050 | 7.090 | 6.980 | 7.000 | 124,307 | +0.08(+1.16%) |
Jul 03, 2023 | 6.918 | 6.940 | 6.880 | 6.920 | 23,220 | -0.01(-0.14%) |
Jun 30, 2023 | 6.940 | 6.960 | 6.900 | 6.930 | 72,504 | +0.15(+2.21%) |
Jun 29, 2023 | 6.765 | 6.800 | 6.760 | 6.780 | 67,548 | -0.04(-0.59%) |
Jun 28, 2023 | 6.840 | 6.860 | 6.780 | 6.820 | 68,149 | -0.19(-2.71%) |
Jun 27, 2023 | 6.960 | 7.020 | 6.950 | 7.010 | 177,326 | -0.02(-0.28%) |
Jun 26, 2023 | 6.990 | 7.090 | 6.990 | 7.030 | 201,640 | +0.09(+1.30%) |
Jun 23, 2023 | 6.990 | 6.990 | 6.940 | 6.940 | 195,666 | -0.08(-1.14%) |
Jun 22, 2023 | 7.010 | 7.060 | 7.000 | 7.020 | 94,642 | -0.10(-1.40%) |
Jun 21, 2023 | 7.050 | 7.150 | 7.030 | 7.120 | 287,560 | +0.03(+0.42%) |
Jun 20, 2023 | 7.090 | 7.120 | 7.070 | 7.090 | 85,468 | -0.31(-4.19%) |
Jun 16, 2023 | 7.510 | 7.530 | 7.400 | 7.400 | 97,279 | -0.09(-1.27%) |
Jun 15, 2023 | 7.413 | 7.510 | 7.405 | 7.495 | 87,796 | +0.00(+0.07%) |
Jun 14, 2023 | 7.520 | 7.565 | 7.430 | 7.490 | 101,331 | +0.02(+0.27%) |
Jun 13, 2023 | 7.489 | 7.490 | 7.430 | 7.470 | 141,299 | +0.10(+1.36%) |
Jun 12, 2023 | 7.370 | 7.390 | 7.317 | 7.370 | 133,094 | +0.06(+0.82%) |
Jun 09, 2023 | 7.310 | 7.330 | 7.300 | 7.310 | 51,131 | -0.05(-0.68%) |
Jun 08, 2023 | 7.400 | 7.405 | 7.340 | 7.360 | 119,105 | +0.07(+0.96%) |
Jun 07, 2023 | 7.300 | 7.330 | 7.250 | 7.290 | 66,996 | -0.04(-0.55%) |
Jun 06, 2023 | 7.271 | 7.330 | 7.235 | 7.330 | 125,209 | +0.06(+0.83%) |
Jun 05, 2023 | 7.260 | 7.300 | 7.240 | 7.270 | 127,796 | +0.02(+0.28%) |
Jun 02, 2023 | 7.296 | 7.318 | 7.250 | 7.250 | 194,117 | +0.21(+2.98%) |