Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 8.090 | 8.190 | 7.850 | 7.940 | 988,623 | -0.09(-1.12%) |
Jun 27, 2024 | 7.933 | 8.035 | 7.822 | 8.030 | 871,870 | +0.04(+0.48%) |
Jun 26, 2024 | 8.146 | 8.320 | 7.900 | 7.991 | 1,133,911 | -0.06(-0.72%) |
Jun 25, 2024 | 7.837 | 8.233 | 7.798 | 8.049 | 1,845,079 | +0.23(+2.96%) |
Jun 24, 2024 | 7.827 | 7.982 | 7.576 | 7.818 | 1,740,397 | -0.11(-1.34%) |
Jun 21, 2024 | 8.107 | 8.329 | 7.605 | 7.924 | 2,789,746 | -0.42(-5.09%) |
Jun 20, 2024 | 7.374 | 8.426 | 7.306 | 8.348 | 5,621,595 | +1.20(+16.73%) |
Jun 18, 2024 | 6.466 | 7.210 | 6.457 | 7.152 | 3,573,186 | +0.70(+10.93%) |
Jun 17, 2024 | 6.360 | 6.462 | 6.322 | 6.447 | 525,456 | +0.08(+1.21%) |
Jun 14, 2024 | 6.399 | 6.466 | 6.225 | 6.370 | 1,404,548 | -0.11(-1.64%) |
Jun 13, 2024 | 6.756 | 6.761 | 6.404 | 6.476 | 1,172,922 | -0.31(-4.55%) |
Jun 12, 2024 | 6.756 | 6.920 | 6.698 | 6.785 | 1,209,472 | +0.05(+0.72%) |
Jun 11, 2024 | 6.389 | 6.756 | 6.382 | 6.737 | 1,107,505 | +0.29(+4.49%) |
Jun 10, 2024 | 6.273 | 6.529 | 6.254 | 6.447 | 718,155 | +0.14(+2.30%) |
Jun 07, 2024 | 6.331 | 6.365 | 6.273 | 6.302 | 489,490 | -0.11(-1.66%) |
Jun 06, 2024 | 6.380 | 6.409 | 6.293 | 6.409 | 314,252 | +0.03(+0.45%) |
Jun 05, 2024 | 6.283 | 6.389 | 6.225 | 6.380 | 587,841 | +0.14(+2.16%) |
Jun 04, 2024 | 6.389 | 6.399 | 6.235 | 6.244 | 335,071 | -0.15(-2.41%) |
Jun 03, 2024 | 6.486 | 6.486 | 6.370 | 6.399 | 483,596 | +0.13(+2.00%) |
May 31, 2024 | 6.235 | 6.283 | 6.129 | 6.273 | 637,482 | +0.05(+0.78%) |
May 30, 2024 | 6.225 | 6.322 | 6.196 | 6.225 | 672,535 | +0.00(+0.00%) |
May 29, 2024 | 6.177 | 6.264 | 6.071 | 6.225 | 600,511 | +0.04(+0.62%) |
May 28, 2024 | 6.225 | 6.273 | 6.167 | 6.187 | 477,163 | -0.04(-0.62%) |
May 24, 2024 | 6.225 | 6.312 | 6.191 | 6.225 | 326,098 | +0.00(+0.00%) |
May 23, 2024 | 6.524 | 6.544 | 6.177 | 6.225 | 785,958 | -0.19(-3.01%) |
May 22, 2024 | 6.283 | 6.428 | 6.283 | 6.418 | 494,693 | +0.11(+1.68%) |
May 21, 2024 | 6.360 | 6.413 | 6.283 | 6.312 | 539,401 | -0.14(-2.10%) |
May 20, 2024 | 6.312 | 6.573 | 6.312 | 6.447 | 674,916 | +0.01(+0.15%) |
May 17, 2024 | 6.438 | 6.491 | 6.351 | 6.438 | 822,646 | +0.02(+0.30%) |
May 16, 2024 | 6.225 | 6.457 | 6.177 | 6.418 | 1,385,322 | +0.20(+3.26%) |
May 15, 2024 | 5.955 | 6.225 | 5.940 | 6.216 | 1,346,425 | +0.30(+5.06%) |
May 14, 2024 | 5.820 | 5.955 | 5.820 | 5.916 | 802,503 | +0.06(+0.99%) |
May 13, 2024 | 5.694 | 5.887 | 5.636 | 5.858 | 1,084,445 | +0.21(+3.67%) |
May 10, 2024 | 5.511 | 5.723 | 5.511 | 5.651 | 1,209,497 | +0.15(+2.72%) |
May 09, 2024 | 5.463 | 5.646 | 5.395 | 5.501 | 1,839,588 | +0.46(+9.20%) |
May 08, 2024 | 5.009 | 5.038 | 4.990 | 5.038 | 363,663 | +0.00(+0.00%) |
May 07, 2024 | 4.970 | 5.125 | 4.970 | 5.038 | 453,617 | +0.05(+0.97%) |
May 06, 2024 | 5.009 | 5.038 | 4.970 | 4.990 | 378,120 | +0.01(+0.19%) |
May 03, 2024 | 4.922 | 4.999 | 4.893 | 4.980 | 607,775 | +0.11(+2.18%) |
May 02, 2024 | 4.826 | 4.903 | 4.762 | 4.874 | 391,028 | +0.08(+1.61%) |
May 01, 2024 | 4.826 | 4.884 | 4.777 | 4.797 | 528,252 | -0.08(-1.58%) |
Apr 30, 2024 | 4.884 | 4.893 | 4.826 | 4.874 | 436,047 | -0.03(-0.59%) |
Apr 29, 2024 | 4.884 | 4.951 | 4.874 | 4.903 | 409,202 | +0.04(+0.79%) |
Apr 26, 2024 | 4.787 | 4.893 | 4.768 | 4.864 | 435,286 | +0.08(+1.61%) |
Apr 25, 2024 | 4.768 | 4.826 | 4.729 | 4.787 | 458,555 | +0.00(+0.00%) |
Apr 24, 2024 | 4.768 | 4.821 | 4.729 | 4.787 | 372,948 | +0.05(+1.02%) |
Apr 23, 2024 | 4.700 | 4.816 | 4.700 | 4.739 | 471,912 | +0.03(+0.61%) |
Apr 22, 2024 | 4.671 | 4.797 | 4.671 | 4.710 | 446,977 | +0.05(+1.04%) |
Apr 19, 2024 | 4.768 | 4.826 | 4.633 | 4.662 | 734,688 | -0.14(-2.82%) |
Apr 18, 2024 | 4.777 | 4.845 | 4.729 | 4.797 | 485,133 | +0.01(+0.20%) |
Apr 17, 2024 | 5.009 | 5.009 | 4.777 | 4.787 | 793,275 | -0.17(-3.50%) |
Apr 16, 2024 | 4.922 | 4.975 | 4.888 | 4.961 | 656,562 | -0.01(-0.19%) |
Apr 15, 2024 | 5.048 | 5.072 | 4.961 | 4.970 | 845,921 | -0.09(-1.72%) |
Apr 12, 2024 | 5.192 | 5.192 | 5.038 | 5.057 | 717,566 | -0.16(-3.14%) |
Apr 11, 2024 | 5.241 | 5.241 | 5.125 | 5.221 | 604,981 | +0.03(+0.56%) |
Apr 10, 2024 | 5.308 | 5.318 | 5.178 | 5.192 | 831,756 | -0.14(-2.71%) |
Apr 09, 2024 | 5.221 | 5.337 | 5.192 | 5.337 | 783,323 | +0.13(+2.41%) |
Apr 08, 2024 | 5.308 | 5.328 | 5.192 | 5.212 | 494,384 | -0.02(-0.37%) |
Apr 05, 2024 | 5.202 | 5.278 | 5.144 | 5.231 | 487,141 | +0.07(+1.31%) |
Apr 04, 2024 | 5.260 | 5.395 | 5.164 | 5.164 | 646,627 | -0.06(-1.11%) |
Apr 03, 2024 | 5.164 | 5.241 | 5.115 | 5.221 | 432,060 | +0.06(+1.12%) |
Apr 02, 2024 | 5.202 | 5.212 | 5.164 | 5.164 | 452,819 | -0.06(-1.11%) |
Apr 01, 2024 | 5.212 | 5.270 | 5.167 | 5.221 | 526,362 | +0.06(+1.12%) |
Mar 28, 2024 | 5.241 | 5.183 | 5.164 | 5.164 | 626,935 | -0.06(-1.11%) |
Mar 27, 2024 | 5.183 | 5.231 | 5.164 | 5.221 | 372,603 | +0.07(+1.31%) |
Mar 26, 2024 | 5.250 | 5.300 | 5.154 | 5.154 | 491,479 | -0.09(-1.66%) |
Mar 25, 2024 | 5.231 | 5.275 | 5.221 | 5.241 | 525,350 | -0.03(-0.55%) |
Mar 22, 2024 | 5.202 | 5.347 | 5.144 | 5.270 | 666,228 | +0.08(+1.49%) |
Mar 21, 2024 | 5.260 | 5.342 | 5.183 | 5.192 | 552,900 | -0.04(-0.74%) |
Mar 20, 2024 | 5.115 | 5.284 | 5.115 | 5.231 | 652,985 | +0.10(+1.88%) |
Mar 19, 2024 | 5.231 | 5.231 | 5.096 | 5.135 | 826,945 | -0.11(-2.03%) |
Mar 18, 2024 | 5.405 | 5.405 | 5.231 | 5.241 | 735,838 | -0.13(-2.34%) |
Mar 15, 2024 | 5.366 | 5.414 | 5.319 | 5.366 | 1,958,895 | -0.06(-1.07%) |
Mar 14, 2024 | 5.636 | 5.646 | 5.337 | 5.424 | 1,065,410 | -0.18(-3.27%) |
Mar 13, 2024 | 5.694 | 5.776 | 5.588 | 5.607 | 559,614 | -0.12(-2.02%) |
Mar 12, 2024 | 5.656 | 5.762 | 5.627 | 5.723 | 720,222 | +0.10(+1.72%) |
Mar 11, 2024 | 5.530 | 5.685 | 5.521 | 5.627 | 640,189 | +0.07(+1.22%) |
Mar 08, 2024 | 5.665 | 5.738 | 5.550 | 5.559 | 695,770 | -0.11(-1.87%) |
Mar 07, 2024 | 5.501 | 5.723 | 5.501 | 5.665 | 936,611 | +0.21(+3.89%) |
Mar 06, 2024 | 5.395 | 5.540 | 5.371 | 5.453 | 889,891 | +0.11(+1.99%) |
Mar 05, 2024 | 5.636 | 5.636 | 5.192 | 5.347 | 1,284,392 | -0.35(-6.10%) |
Mar 04, 2024 | 5.646 | 5.820 | 5.617 | 5.694 | 1,360,822 | +0.14(+2.61%) |
Mar 01, 2024 | 5.337 | 5.636 | 5.332 | 5.550 | 981,082 | +0.23(+4.36%) |
Feb 29, 2024 | 5.241 | 5.400 | 5.231 | 5.318 | 780,997 | +0.14(+2.80%) |
Feb 28, 2024 | 5.115 | 5.241 | 5.086 | 5.173 | 684,872 | +0.05(+0.94%) |
Feb 27, 2024 | 5.221 | 5.221 | 5.125 | 5.125 | 756,929 | -0.05(-0.93%) |
Feb 26, 2024 | 5.192 | 5.221 | 5.168 | 5.173 | 592,790 | +0.01(+0.19%) |
Feb 23, 2024 | 5.144 | 5.212 | 5.086 | 5.164 | 672,904 | +0.03(+0.56%) |
Feb 22, 2024 | 5.405 | 5.405 | 5.135 | 5.135 | 991,320 | -0.14(-2.56%) |
Feb 21, 2024 | 5.299 | 5.366 | 5.197 | 5.270 | 1,023,291 | -0.06(-1.09%) |
Feb 20, 2024 | 5.250 | 5.328 | 5.202 | 5.328 | 1,078,494 | +0.07(+1.28%) |
Feb 16, 2024 | 5.212 | 5.308 | 5.178 | 5.260 | 1,328,064 | +0.04(+0.74%) |
Feb 15, 2024 | 5.357 | 5.405 | 5.212 | 5.221 | 1,057,340 | -0.10(-1.81%) |
Feb 14, 2024 | 5.173 | 5.337 | 5.173 | 5.318 | 661,440 | +0.17(+3.38%) |
Feb 13, 2024 | 5.308 | 5.328 | 5.115 | 5.144 | 1,323,784 | -0.23(-4.31%) |
Feb 12, 2024 | 5.318 | 5.525 | 5.299 | 5.376 | 822,299 | +0.08(+1.46%) |
Feb 09, 2024 | 5.308 | 5.366 | 5.265 | 5.299 | 834,975 | -0.03(-0.54%) |
Feb 08, 2024 | 5.299 | 5.403 | 5.183 | 5.328 | 722,651 | +0.02(+0.36%) |
Feb 07, 2024 | 5.405 | 5.405 | 5.265 | 5.308 | 1,006,337 | -0.06(-1.08%) |
Feb 06, 2024 | 5.501 | 5.646 | 5.328 | 5.366 | 1,423,192 | -0.08(-1.42%) |
Feb 05, 2024 | 5.501 | 5.548 | 5.318 | 5.443 | 811,615 | -0.07(-1.23%) |
Feb 02, 2024 | 5.579 | 5.579 | 5.463 | 5.511 | 619,573 | -0.06(-1.04%) |
Feb 01, 2024 | 5.550 | 5.665 | 5.492 | 5.569 | 661,767 | +0.06(+1.05%) |
Jan 31, 2024 | 5.636 | 5.636 | 5.511 | 5.511 | 472,244 | -0.10(-1.72%) |
Jan 30, 2024 | 5.781 | 5.810 | 5.607 | 5.607 | 605,201 | -0.14(-2.35%) |
Jan 29, 2024 | 5.733 | 5.762 | 5.665 | 5.743 | 512,032 | +0.01(+0.17%) |
Jan 26, 2024 | 5.887 | 5.907 | 5.694 | 5.733 | 707,221 | -0.16(-2.78%) |
Jan 25, 2024 | 6.003 | 6.013 | 5.887 | 5.897 | 673,767 | -0.06(-0.97%) |
Jan 24, 2024 | 6.032 | 6.071 | 5.931 | 5.955 | 621,378 | -0.08(-1.28%) |
Jan 23, 2024 | 5.984 | 6.051 | 5.945 | 6.032 | 709,502 | +0.09(+1.46%) |
Jan 22, 2024 | 5.878 | 5.974 | 5.868 | 5.945 | 961,693 | +0.11(+1.82%) |
Jan 19, 2024 | 5.752 | 5.897 | 5.723 | 5.839 | 709,208 | +0.15(+2.72%) |
Jan 18, 2024 | 5.665 | 5.709 | 5.617 | 5.685 | 617,346 | +0.13(+2.26%) |
Jan 17, 2024 | 5.646 | 5.675 | 5.453 | 5.559 | 823,553 | -0.15(-2.70%) |
Jan 16, 2024 | 5.839 | 5.839 | 5.665 | 5.714 | 790,762 | -0.15(-2.63%) |
Jan 12, 2024 | 5.965 | 5.994 | 5.801 | 5.868 | 441,036 | -0.11(-1.78%) |
Jan 11, 2024 | 5.907 | 6.022 | 5.868 | 5.974 | 780,793 | +0.05(+0.81%) |
Jan 10, 2024 | 5.907 | 5.984 | 5.868 | 5.926 | 536,310 | +0.02(+0.33%) |
Jan 09, 2024 | 5.936 | 5.945 | 5.868 | 5.907 | 480,915 | -0.08(-1.29%) |
Jan 08, 2024 | 5.887 | 6.061 | 5.868 | 5.984 | 645,351 | +0.14(+2.48%) |
Jan 05, 2024 | 5.810 | 5.950 | 5.810 | 5.839 | 488,172 | -0.02(-0.33%) |
Jan 04, 2024 | 5.897 | 5.916 | 5.815 | 5.858 | 519,135 | -0.08(-1.30%) |
Jan 03, 2024 | 6.080 | 6.119 | 5.926 | 5.936 | 852,207 | -0.18(-3.00%) |
Jan 02, 2024 | 5.829 | 6.138 | 5.752 | 6.119 | 1,389,524 | +0.26(+4.45%) |
Dec 29, 2023 | 5.965 | 6.013 | 5.839 | 5.858 | 694,790 | -0.10(-1.62%) |
Dec 28, 2023 | 5.936 | 6.071 | 5.907 | 5.955 | 556,418 | +0.02(+0.33%) |
Dec 27, 2023 | 6.148 | 6.148 | 5.868 | 5.936 | 976,944 | -0.21(-3.45%) |
Dec 26, 2023 | 5.945 | 6.167 | 5.936 | 6.148 | 752,497 | +0.07(+1.11%) |
Dec 22, 2023 | 5.887 | 6.129 | 5.887 | 6.080 | 1,016,974 | +0.23(+3.96%) |
Dec 21, 2023 | 5.820 | 5.936 | 5.781 | 5.849 | 753,410 | +0.10(+1.68%) |
Dec 20, 2023 | 5.897 | 6.032 | 5.752 | 5.752 | 1,301,873 | -0.20(-3.40%) |
Dec 19, 2023 | 5.926 | 6.003 | 5.897 | 5.955 | 496,792 | +0.05(+0.82%) |
Dec 18, 2023 | 5.887 | 5.926 | 5.752 | 5.907 | 817,032 | +0.04(+0.66%) |
Dec 15, 2023 | 5.743 | 5.883 | 5.627 | 5.868 | 3,701,696 | +0.17(+3.05%) |
Dec 14, 2023 | 5.617 | 5.733 | 5.487 | 5.694 | 1,490,780 | +0.20(+3.69%) |
Dec 13, 2023 | 5.260 | 5.559 | 5.192 | 5.492 | 1,228,348 | +0.24(+4.60%) |
Dec 12, 2023 | 5.270 | 5.279 | 5.183 | 5.250 | 813,538 | -0.01(-0.18%) |
Dec 11, 2023 | 5.318 | 5.389 | 5.194 | 5.260 | 1,310,166 | -0.08(-1.45%) |
Dec 08, 2023 | 5.337 | 5.434 | 5.308 | 5.337 | 502,531 | -0.01(-0.18%) |
Dec 07, 2023 | 5.328 | 5.395 | 5.299 | 5.347 | 887,553 | +0.03(+0.54%) |
Dec 06, 2023 | 5.318 | 5.424 | 5.308 | 5.318 | 563,366 | -0.03(-0.54%) |
Dec 05, 2023 | 5.405 | 5.482 | 5.328 | 5.347 | 617,156 | -0.10(-1.77%) |
Dec 04, 2023 | 5.530 | 5.531 | 5.357 | 5.443 | 863,264 | -0.14(-2.42%) |
Dec 01, 2023 | 5.501 | 5.646 | 5.492 | 5.579 | 517,516 | +0.07(+1.23%) |
Nov 30, 2023 | 5.675 | 5.723 | 5.501 | 5.511 | 830,745 | -0.16(-2.89%) |
Nov 29, 2023 | 5.791 | 5.858 | 5.636 | 5.675 | 606,616 | -0.03(-0.51%) |
Nov 28, 2023 | 5.694 | 5.714 | 5.550 | 5.704 | 555,683 | +0.02(+0.34%) |
Nov 27, 2023 | 5.762 | 5.762 | 5.632 | 5.685 | 412,567 | -0.07(-1.17%) |
Nov 24, 2023 | 5.829 | 5.829 | 5.723 | 5.752 | 264,781 | -0.05(-0.83%) |
Nov 22, 2023 | 5.887 | 5.955 | 5.772 | 5.801 | 345,046 | -0.07(-1.15%) |
Nov 21, 2023 | 5.945 | 5.965 | 5.868 | 5.868 | 467,313 | -0.14(-2.41%) |
Nov 20, 2023 | 5.936 | 6.032 | 5.907 | 6.013 | 484,821 | +0.10(+1.63%) |
Nov 17, 2023 | 6.042 | 6.061 | 5.887 | 5.916 | 789,216 | -0.14(-2.23%) |
Nov 16, 2023 | 5.858 | 6.124 | 5.820 | 6.051 | 1,115,789 | +0.21(+3.64%) |
Nov 15, 2023 | 5.791 | 5.907 | 5.781 | 5.839 | 486,352 | +0.08(+1.34%) |
Nov 14, 2023 | 5.656 | 5.791 | 5.646 | 5.762 | 704,705 | +0.18(+3.29%) |
Nov 13, 2023 | 5.540 | 5.646 | 5.468 | 5.579 | 817,527 | +0.04(+0.70%) |
Nov 10, 2023 | 5.424 | 5.603 | 5.400 | 5.540 | 738,772 | +0.15(+2.87%) |
Nov 09, 2023 | 5.405 | 5.829 | 5.375 | 5.386 | 1,305,880 | +0.06(+1.09%) |
Nov 08, 2023 | 5.405 | 5.439 | 5.279 | 5.328 | 872,913 | -0.04(-0.72%) |
Nov 07, 2023 | 5.328 | 5.453 | 5.303 | 5.366 | 444,439 | +0.05(+0.91%) |
Nov 06, 2023 | 5.530 | 5.550 | 5.202 | 5.318 | 1,624,550 | -0.16(-2.99%) |
Nov 03, 2023 | 5.501 | 5.569 | 5.429 | 5.482 | 386,596 | +0.06(+1.07%) |
Nov 02, 2023 | 5.308 | 5.497 | 5.308 | 5.424 | 551,075 | +0.21(+4.07%) |
Nov 01, 2023 | 5.221 | 5.260 | 5.106 | 5.212 | 428,634 | +0.03(+0.56%) |
Oct 31, 2023 | 5.096 | 5.207 | 5.077 | 5.183 | 458,362 | +0.08(+1.51%) |
Oct 30, 2023 | 5.096 | 5.212 | 5.038 | 5.106 | 678,541 | -0.01(-0.19%) |
Oct 27, 2023 | 5.241 | 5.241 | 5.096 | 5.115 | 394,087 | -0.07(-1.30%) |
Oct 26, 2023 | 5.125 | 5.270 | 5.125 | 5.183 | 504,775 | +0.02(+0.37%) |
Oct 25, 2023 | 5.318 | 5.332 | 5.096 | 5.164 | 475,897 | -0.18(-3.43%) |
Oct 24, 2023 | 5.347 | 5.414 | 5.328 | 5.347 | 327,273 | +0.06(+1.09%) |
Oct 23, 2023 | 5.308 | 5.419 | 5.270 | 5.289 | 425,947 | -0.06(-1.08%) |
Oct 20, 2023 | 5.530 | 5.535 | 5.328 | 5.347 | 430,177 | -0.16(-2.98%) |
Oct 19, 2023 | 5.501 | 5.617 | 5.443 | 5.511 | 481,584 | +0.07(+1.24%) |
Oct 18, 2023 | 5.559 | 5.579 | 5.439 | 5.443 | 307,991 | -0.17(-3.09%) |
Oct 17, 2023 | 5.559 | 5.670 | 5.448 | 5.617 | 753,391 | +0.02(+0.34%) |
Oct 16, 2023 | 5.424 | 5.656 | 5.419 | 5.598 | 1,279,538 | +0.16(+3.02%) |
Oct 13, 2023 | 5.550 | 5.550 | 5.395 | 5.434 | 393,197 | -0.12(-2.09%) |
Oct 12, 2023 | 5.733 | 5.767 | 5.482 | 5.550 | 515,000 | -0.14(-2.38%) |
Oct 11, 2023 | 5.665 | 5.741 | 5.598 | 5.685 | 689,629 | +0.01(+0.17%) |
Oct 10, 2023 | 5.540 | 5.714 | 5.540 | 5.675 | 495,733 | +0.16(+2.98%) |
Oct 09, 2023 | 5.386 | 5.569 | 5.366 | 5.511 | 816,244 | +0.09(+1.60%) |
Oct 06, 2023 | 5.443 | 5.458 | 5.366 | 5.424 | 921,077 | -0.04(-0.71%) |
Oct 05, 2023 | 5.694 | 5.723 | 5.453 | 5.463 | 534,649 | -0.20(-3.58%) |
Oct 04, 2023 | 5.569 | 5.675 | 5.550 | 5.665 | 377,604 | +0.12(+2.09%) |
Oct 03, 2023 | 5.550 | 5.632 | 5.482 | 5.550 | 416,862 | -0.07(-1.20%) |
Oct 02, 2023 | 5.656 | 5.694 | 5.583 | 5.617 | 517,486 | -0.02(-0.34%) |
Sep 29, 2023 | 5.723 | 5.772 | 5.598 | 5.636 | 536,838 | -0.01(-0.17%) |
Sep 28, 2023 | 5.550 | 5.747 | 5.550 | 5.646 | 487,131 | +0.04(+0.69%) |
Sep 27, 2023 | 5.530 | 5.617 | 5.516 | 5.607 | 669,117 | +0.13(+2.29%) |
Sep 26, 2023 | 5.492 | 5.569 | 5.460 | 5.482 | 663,319 | -0.01(-0.18%) |
Sep 25, 2023 | 5.395 | 5.525 | 5.463 | 5.492 | 825,786 | +0.10(+1.79%) |
Sep 22, 2023 | 5.299 | 5.453 | 5.279 | 5.395 | 869,991 | +0.17(+3.33%) |
Sep 21, 2023 | 5.125 | 5.231 | 5.096 | 5.221 | 845,950 | +0.07(+1.31%) |
Sep 20, 2023 | 5.164 | 5.260 | 5.144 | 5.154 | 516,199 | -0.02(-0.37%) |
Sep 19, 2023 | 5.212 | 5.241 | 5.106 | 5.173 | 867,921 | -0.07(-1.29%) |
Sep 18, 2023 | 5.231 | 5.270 | 5.202 | 5.241 | 563,309 | -0.04(-0.73%) |
Sep 15, 2023 | 5.463 | 5.463 | 5.260 | 5.279 | 2,214,052 | -0.17(-3.19%) |
Sep 14, 2023 | 5.472 | 5.492 | 5.414 | 5.453 | 461,834 | +0.04(+0.71%) |
Sep 13, 2023 | 5.559 | 5.569 | 5.405 | 5.414 | 754,299 | -0.14(-2.43%) |
Sep 12, 2023 | 5.511 | 5.636 | 5.501 | 5.550 | 615,460 | -0.01(-0.17%) |
Sep 11, 2023 | 5.685 | 5.685 | 5.482 | 5.559 | 674,256 | -0.10(-1.71%) |
Sep 08, 2023 | 5.598 | 5.743 | 5.588 | 5.656 | 655,312 | +0.02(+0.34%) |
Sep 07, 2023 | 5.675 | 5.685 | 5.569 | 5.636 | 697,599 | -0.14(-2.34%) |
Sep 06, 2023 | 5.839 | 5.839 | 5.675 | 5.772 | 739,714 | -0.09(-1.48%) |
Sep 05, 2023 | 5.965 | 5.974 | 5.849 | 5.858 | 528,251 | -0.10(-1.62%) |
Sep 01, 2023 | 5.936 | 5.984 | 5.916 | 5.955 | 359,434 | +0.06(+0.98%) |
Aug 31, 2023 | 5.974 | 5.974 | 5.897 | 5.897 | 367,127 | -0.08(-1.29%) |
Aug 30, 2023 | 6.003 | 6.027 | 5.965 | 5.974 | 557,159 | -0.03(-0.48%) |
Aug 29, 2023 | 5.858 | 6.061 | 5.849 | 6.003 | 662,774 | +0.11(+1.80%) |
Aug 28, 2023 | 5.839 | 6.003 | 5.839 | 5.897 | 594,719 | +0.03(+0.49%) |
Aug 25, 2023 | 5.829 | 5.916 | 5.752 | 5.868 | 933,183 | +0.04(+0.66%) |
Aug 24, 2023 | 6.080 | 6.080 | 5.815 | 5.829 | 676,431 | -0.21(-3.51%) |
Aug 23, 2023 | 5.955 | 6.061 | 5.945 | 6.042 | 526,015 | +0.10(+1.62%) |
Aug 22, 2023 | 5.994 | 6.032 | 5.931 | 5.945 | 657,295 | -0.02(-0.32%) |
Aug 21, 2023 | 5.936 | 5.998 | 5.921 | 5.965 | 595,146 | +0.03(+0.49%) |
Aug 18, 2023 | 5.974 | 5.984 | 5.887 | 5.936 | 975,253 | -0.07(-1.13%) |
Aug 17, 2023 | 6.167 | 6.167 | 5.994 | 6.003 | 815,446 | -0.08(-1.27%) |
Aug 16, 2023 | 6.244 | 6.302 | 6.042 | 6.080 | 965,771 | -0.17(-2.78%) |
Aug 15, 2023 | 6.515 | 6.524 | 6.249 | 6.254 | 1,010,079 | -0.34(-5.12%) |
Aug 14, 2023 | 6.476 | 6.611 | 6.438 | 6.592 | 613,934 | +0.07(+1.04%) |
Aug 11, 2023 | 6.360 | 6.606 | 6.341 | 6.524 | 1,221,382 | +0.20(+3.21%) |
Aug 10, 2023 | 6.264 | 6.539 | 6.187 | 6.322 | 1,049,164 | +0.00(+0.00%) |
Aug 09, 2023 | 6.322 | 6.389 | 6.293 | 6.322 | 1,079,491 | +0.01(+0.15%) |
Aug 08, 2023 | 6.389 | 6.389 | 6.254 | 6.312 | 855,763 | -0.16(-2.53%) |
Aug 07, 2023 | 6.602 | 6.607 | 6.418 | 6.476 | 774,496 | +0.05(+0.75%) |
Aug 04, 2023 | 6.322 | 6.577 | 6.302 | 6.428 | 1,522,515 | +0.11(+1.68%) |
Aug 03, 2023 | 6.438 | 6.438 | 6.312 | 6.322 | 1,517,279 | -0.16(-2.53%) |
Aug 02, 2023 | 6.573 | 6.573 | 6.259 | 6.486 | 2,041,063 | -0.08(-1.18%) |
Aug 01, 2023 | 6.698 | 6.698 | 6.544 | 6.563 | 1,995,916 | -0.10(-1.45%) |
Jul 31, 2023 | 6.785 | 6.826 | 6.640 | 6.660 | 1,267,733 | -0.10(-1.43%) |
Jul 28, 2023 | 6.746 | 6.901 | 6.722 | 6.756 | 1,931,102 | +0.11(+1.60%) |
Jul 27, 2023 | 6.920 | 6.949 | 6.611 | 6.650 | 1,663,304 | -0.20(-2.96%) |
Jul 26, 2023 | 6.862 | 6.891 | 6.795 | 6.853 | 486,229 | -0.04(-0.56%) |
Jul 25, 2023 | 6.853 | 6.934 | 6.848 | 6.891 | 473,724 | +0.04(+0.56%) |
Jul 24, 2023 | 6.901 | 6.901 | 6.790 | 6.853 | 644,267 | -0.05(-0.70%) |
Jul 21, 2023 | 6.901 | 6.968 | 6.815 | 6.901 | 566,886 | +0.05(+0.70%) |
Jul 20, 2023 | 7.065 | 7.065 | 6.828 | 6.853 | 789,044 | -0.23(-3.27%) |
Jul 19, 2023 | 7.132 | 7.199 | 7.065 | 7.084 | 584,539 | -0.10(-1.34%) |
Jul 18, 2023 | 7.190 | 7.214 | 7.075 | 7.181 | 655,677 | +0.01(+0.13%) |
Jul 17, 2023 | 7.103 | 7.210 | 7.017 | 7.171 | 640,018 | +0.09(+1.23%) |
Jul 14, 2023 | 7.306 | 7.306 | 7.055 | 7.084 | 892,953 | -0.20(-2.78%) |
Jul 13, 2023 | 7.239 | 7.388 | 7.200 | 7.287 | 1,820,115 | +0.14(+1.89%) |
Jul 12, 2023 | 7.046 | 7.190 | 7.021 | 7.152 | 1,077,385 | +0.23(+3.35%) |
Jul 11, 2023 | 6.939 | 6.978 | 6.843 | 6.920 | 933,427 | +0.05(+0.70%) |
Jul 10, 2023 | 6.650 | 6.930 | 6.640 | 6.872 | 1,225,904 | +0.24(+3.64%) |
Jul 07, 2023 | 6.650 | 6.650 | 6.580 | 6.631 | 809,827 | +0.00(+0.00%) |
Jul 06, 2023 | 6.602 | 6.664 | 6.447 | 6.631 | 1,014,820 | -0.05(-0.72%) |
Jul 05, 2023 | 6.370 | 6.717 | 6.360 | 6.679 | 1,623,402 | +0.27(+4.22%) |