Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2024 | 6.950 | 7.000 | 6.910 | 6.980 | 2,973,595 | +0.07(+1.01%) |
Aug 29, 2024 | 6.890 | 6.970 | 6.840 | 6.910 | 2,011,972 | +0.04(+0.58%) |
Aug 28, 2024 | 6.800 | 6.920 | 6.800 | 6.870 | 2,051,954 | +0.02(+0.29%) |
Aug 27, 2024 | 6.800 | 6.880 | 6.770 | 6.850 | 1,472,133 | +0.02(+0.29%) |
Aug 26, 2024 | 6.890 | 6.915 | 6.830 | 6.830 | 2,151,273 | +0.01(+0.15%) |
Aug 23, 2024 | 6.760 | 6.840 | 6.740 | 6.820 | 2,449,988 | +0.10(+1.49%) |
Aug 22, 2024 | 6.700 | 6.740 | 6.685 | 6.720 | 1,304,986 | +0.00(+0.00%) |
Aug 21, 2024 | 6.720 | 6.755 | 6.665 | 6.720 | 1,700,567 | +0.02(+0.30%) |
Aug 20, 2024 | 6.750 | 6.763 | 6.675 | 6.700 | 1,865,512 | -0.08(-1.18%) |
Aug 19, 2024 | 6.730 | 6.790 | 6.715 | 6.780 | 2,798,520 | +0.08(+1.19%) |
Aug 16, 2024 | 6.630 | 6.720 | 6.590 | 6.700 | 2,453,772 | +0.06(+0.90%) |
Aug 15, 2024 | 6.640 | 6.720 | 6.600 | 6.640 | 1,753,716 | +0.08(+1.22%) |
Aug 14, 2024 | 6.550 | 6.585 | 6.490 | 6.560 | 2,231,266 | +0.04(+0.61%) |
Aug 13, 2024 | 6.460 | 6.530 | 6.440 | 6.520 | 2,076,901 | +0.10(+1.56%) |
Aug 12, 2024 | 6.420 | 6.490 | 6.400 | 6.420 | 2,556,213 | +0.01(+0.16%) |
Aug 09, 2024 | 6.290 | 6.410 | 6.270 | 6.410 | 3,990,173 | +0.12(+1.91%) |
Aug 08, 2024 | 6.320 | 6.350 | 6.240 | 6.290 | 6,338,302 | +0.00(+0.00%) |
Aug 07, 2024 | 6.410 | 6.470 | 6.240 | 6.290 | 2,304,708 | -0.09(-1.41%) |
Aug 06, 2024 | 6.160 | 6.420 | 6.130 | 6.380 | 3,853,313 | +0.22(+3.57%) |
Aug 05, 2024 | 6.200 | 6.210 | 6.010 | 6.160 | 4,927,227 | -0.15(-2.38%) |
Aug 02, 2024 | 6.390 | 6.450 | 6.260 | 6.310 | 3,569,708 | -0.28(-4.25%) |
Aug 01, 2024 | 6.830 | 6.940 | 6.560 | 6.590 | 3,589,593 | -0.18(-2.66%) |
Jul 31, 2024 | 6.840 | 6.890 | 6.760 | 6.770 | 3,339,746 | -0.04(-0.59%) |
Jul 30, 2024 | 6.780 | 6.875 | 6.775 | 6.810 | 1,903,173 | +0.07(+1.04%) |
Jul 29, 2024 | 6.830 | 6.860 | 6.740 | 6.740 | 1,975,437 | -0.05(-0.74%) |
Jul 26, 2024 | 6.830 | 6.880 | 6.760 | 6.790 | 2,039,903 | +0.04(+0.59%) |
Jul 25, 2024 | 6.710 | 6.880 | 6.690 | 6.750 | 3,639,580 | +0.07(+1.05%) |
Jul 24, 2024 | 6.720 | 6.930 | 6.671 | 6.680 | 3,759,033 | -0.04(-0.60%) |
Jul 23, 2024 | 6.610 | 6.740 | 6.580 | 6.720 | 3,455,097 | +0.10(+1.51%) |
Jul 22, 2024 | 6.490 | 6.620 | 6.450 | 6.620 | 2,459,840 | +0.16(+2.48%) |
Jul 19, 2024 | 6.390 | 6.470 | 6.370 | 6.460 | 3,086,563 | +0.06(+0.94%) |
Jul 18, 2024 | 6.400 | 6.530 | 6.375 | 6.400 | 2,800,144 | -0.06(-0.93%) |
Jul 17, 2024 | 6.360 | 6.490 | 6.360 | 6.460 | 2,993,366 | +0.07(+1.10%) |
Jul 16, 2024 | 6.340 | 6.410 | 6.290 | 6.390 | 3,453,538 | +0.10(+1.59%) |
Jul 15, 2024 | 6.250 | 6.370 | 6.220 | 6.290 | 3,831,499 | +0.10(+1.62%) |
Jul 12, 2024 | 6.240 | 6.255 | 6.160 | 6.190 | 2,529,140 | +0.02(+0.32%) |
Jul 11, 2024 | 6.090 | 6.200 | 6.080 | 6.170 | 3,293,507 | +0.15(+2.49%) |
Jul 10, 2024 | 5.970 | 6.030 | 5.970 | 6.020 | 2,236,538 | +0.07(+1.18%) |
Jul 09, 2024 | 5.990 | 6.030 | 5.950 | 5.950 | 3,146,167 | -0.03(-0.50%) |
Jul 08, 2024 | 5.980 | 6.070 | 5.980 | 5.980 | 3,063,461 | -0.01(-0.17%) |
Jul 05, 2024 | 6.010 | 6.080 | 5.980 | 5.990 | 1,884,035 | -0.04(-0.66%) |
Jul 03, 2024 | 6.110 | 6.140 | 6.010 | 6.030 | 1,137,211 | -0.09(-1.47%) |
Jul 02, 2024 | 6.050 | 6.150 | 6.050 | 6.120 | 1,600,499 | +0.06(+0.99%) |
Jul 01, 2024 | 6.020 | 6.130 | 5.995 | 6.060 | 2,410,677 | +0.02(+0.33%) |
Jun 28, 2024 | 6.150 | 6.190 | 6.020 | 6.040 | 4,302,895 | -0.05(-0.82%) |
Jun 27, 2024 | 6.100 | 6.100 | 6.040 | 6.090 | 1,315,907 | +0.00(+0.00%) |
Jun 26, 2024 | 6.060 | 6.110 | 6.010 | 6.090 | 1,642,819 | +0.00(+0.00%) |
Jun 25, 2024 | 6.110 | 6.110 | 6.060 | 6.090 | 1,899,864 | -0.02(-0.33%) |
Jun 24, 2024 | 6.100 | 6.150 | 6.060 | 6.110 | 2,805,301 | +0.05(+0.83%) |
Jun 21, 2024 | 6.050 | 6.120 | 6.030 | 6.060 | 11,119,192 | +0.00(+0.00%) |
Jun 20, 2024 | 6.010 | 6.085 | 6.000 | 6.060 | 1,958,940 | +0.05(+0.83%) |
Jun 18, 2024 | 5.960 | 6.030 | 5.930 | 6.010 | 2,426,881 | +0.04(+0.67%) |
Jun 17, 2024 | 5.910 | 5.990 | 5.870 | 5.970 | 2,974,382 | +0.03(+0.51%) |
Jun 14, 2024 | 5.920 | 5.980 | 5.910 | 5.940 | 2,146,070 | -0.06(-1.00%) |
Jun 13, 2024 | 6.050 | 6.065 | 5.970 | 6.000 | 3,445,061 | -0.09(-1.48%) |
Jun 12, 2024 | 6.110 | 6.180 | 6.075 | 6.090 | 3,750,140 | +0.05(+0.83%) |
Jun 11, 2024 | 6.140 | 6.165 | 6.040 | 6.040 | 2,633,408 | -0.14(-2.27%) |
Jun 10, 2024 | 6.180 | 6.210 | 6.090 | 6.180 | 2,809,818 | -0.07(-1.12%) |
Jun 07, 2024 | 6.240 | 6.315 | 6.210 | 6.250 | 2,088,970 | -0.03(-0.48%) |
Jun 06, 2024 | 6.290 | 6.365 | 6.250 | 6.280 | 1,506,184 | -0.01(-0.16%) |
Jun 05, 2024 | 6.300 | 6.350 | 6.250 | 6.290 | 2,115,140 | -0.02(-0.32%) |
Jun 04, 2024 | 6.260 | 6.430 | 6.250 | 6.310 | 2,485,841 | +0.03(+0.48%) |
Jun 03, 2024 | 6.340 | 6.370 | 6.210 | 6.280 | 1,999,170 | -0.01(-0.16%) |
May 31, 2024 | 6.360 | 6.390 | 6.270 | 6.290 | 8,844,856 | -0.05(-0.79%) |
May 30, 2024 | 6.260 | 6.340 | 6.220 | 6.340 | 3,557,788 | +0.12(+1.93%) |
May 29, 2024 | 6.130 | 6.220 | 6.090 | 6.220 | 2,085,731 | -0.01(-0.16%) |
May 28, 2024 | 6.250 | 6.310 | 6.180 | 6.230 | 2,095,450 | -0.04(-0.64%) |
May 24, 2024 | 6.330 | 6.340 | 6.250 | 6.270 | 1,692,499 | -0.03(-0.48%) |
May 23, 2024 | 6.390 | 6.430 | 6.260 | 6.300 | 3,624,891 | -0.10(-1.56%) |
May 22, 2024 | 6.490 | 6.550 | 6.390 | 6.400 | 2,806,378 | -0.13(-1.99%) |
May 21, 2024 | 6.510 | 6.550 | 6.470 | 6.530 | 1,744,667 | +0.02(+0.31%) |
May 20, 2024 | 6.680 | 6.680 | 6.500 | 6.510 | 2,299,300 | -0.17(-2.54%) |
May 17, 2024 | 6.610 | 6.730 | 6.570 | 6.680 | 2,341,439 | +0.09(+1.37%) |
May 16, 2024 | 6.530 | 6.600 | 6.530 | 6.590 | 2,034,255 | +0.07(+1.07%) |
May 15, 2024 | 6.550 | 6.590 | 6.480 | 6.520 | 1,741,543 | -0.01(-0.15%) |
May 14, 2024 | 6.580 | 6.610 | 6.480 | 6.530 | 2,266,341 | -0.02(-0.31%) |
May 13, 2024 | 6.670 | 6.700 | 6.550 | 6.550 | 2,255,354 | -0.07(-1.06%) |
May 10, 2024 | 6.620 | 6.660 | 6.530 | 6.620 | 1,986,249 | +0.00(+0.00%) |
May 09, 2024 | 6.630 | 6.740 | 6.620 | 6.620 | 4,544,784 | +0.00(+0.00%) |
May 08, 2024 | 6.610 | 6.660 | 6.605 | 6.620 | 1,616,818 | +0.01(+0.15%) |
May 07, 2024 | 6.690 | 6.730 | 6.595 | 6.610 | 2,766,880 | -0.05(-0.75%) |
May 06, 2024 | 6.570 | 6.680 | 6.525 | 6.660 | 2,559,204 | +0.17(+2.62%) |
May 03, 2024 | 6.460 | 6.540 | 6.340 | 6.490 | 3,156,938 | +0.03(+0.46%) |
May 02, 2024 | 6.220 | 6.530 | 6.190 | 6.460 | 5,041,145 | +0.39(+6.43%) |
May 01, 2024 | 5.980 | 6.160 | 5.920 | 6.070 | 2,886,884 | +0.14(+2.36%) |
Apr 30, 2024 | 6.040 | 6.060 | 5.900 | 5.930 | 4,934,497 | -0.16(-2.63%) |
Apr 29, 2024 | 6.020 | 6.140 | 5.990 | 6.090 | 1,720,372 | +0.10(+1.67%) |
Apr 26, 2024 | 5.990 | 6.040 | 5.980 | 5.990 | 1,669,248 | -0.02(-0.33%) |
Apr 25, 2024 | 5.980 | 6.030 | 5.900 | 6.010 | 3,141,985 | +0.01(+0.17%) |
Apr 24, 2024 | 6.040 | 6.065 | 5.900 | 6.000 | 3,779,112 | -0.10(-1.64%) |
Apr 23, 2024 | 6.000 | 6.100 | 5.990 | 6.100 | 4,018,136 | +0.09(+1.50%) |
Apr 22, 2024 | 5.990 | 6.070 | 5.985 | 6.010 | 1,760,264 | +0.02(+0.33%) |
Apr 19, 2024 | 5.890 | 6.000 | 5.840 | 5.990 | 2,307,728 | +0.11(+1.87%) |
Apr 18, 2024 | 5.830 | 5.940 | 5.800 | 5.880 | 2,871,214 | +0.09(+1.55%) |
Apr 17, 2024 | 5.850 | 5.910 | 5.770 | 5.790 | 2,319,958 | -0.02(-0.34%) |
Apr 16, 2024 | 5.810 | 5.840 | 5.670 | 5.810 | 4,384,784 | -0.05(-0.85%) |
Apr 15, 2024 | 5.960 | 6.005 | 5.780 | 5.860 | 3,316,048 | -0.05(-0.85%) |
Apr 12, 2024 | 5.930 | 5.970 | 5.815 | 5.910 | 3,657,108 | -0.04(-0.67%) |
Apr 11, 2024 | 6.000 | 6.010 | 5.925 | 5.950 | 3,172,350 | -0.07(-1.16%) |
Apr 10, 2024 | 6.100 | 6.120 | 5.960 | 6.020 | 4,407,832 | -0.18(-2.90%) |
Apr 09, 2024 | 6.260 | 6.305 | 6.120 | 6.200 | 2,315,487 | -0.06(-0.96%) |
Apr 08, 2024 | 6.380 | 6.440 | 6.260 | 6.260 | 4,416,061 | -0.09(-1.42%) |
Apr 05, 2024 | 6.340 | 6.430 | 6.315 | 6.350 | 2,107,502 | +0.01(+0.16%) |
Apr 04, 2024 | 6.490 | 6.500 | 6.320 | 6.340 | 2,955,140 | -0.08(-1.25%) |
Apr 03, 2024 | 6.280 | 6.430 | 6.280 | 6.420 | 2,160,370 | +0.08(+1.26%) |
Apr 02, 2024 | 6.320 | 6.400 | 6.285 | 6.340 | 2,551,712 | +0.00(+0.00%) |
Apr 01, 2024 | 6.430 | 6.450 | 6.320 | 6.340 | 1,648,400 | -0.09(-1.40%) |
Mar 28, 2024 | 6.410 | 6.455 | 6.450 | 6.430 | 2,749,309 | +0.03(+0.47%) |
Mar 27, 2024 | 6.310 | 6.410 | 6.300 | 6.400 | 1,454,685 | +0.13(+2.07%) |
Mar 26, 2024 | 6.400 | 6.400 | 6.260 | 6.270 | 1,938,371 | -0.07(-1.10%) |
Mar 25, 2024 | 6.290 | 6.380 | 6.290 | 6.340 | 1,402,472 | +0.06(+0.96%) |
Mar 22, 2024 | 6.390 | 6.440 | 6.270 | 6.280 | 1,695,542 | -0.11(-1.72%) |
Mar 21, 2024 | 6.480 | 6.520 | 6.380 | 6.390 | 2,211,813 | -0.09(-1.39%) |
Mar 20, 2024 | 6.230 | 6.520 | 6.210 | 6.480 | 3,872,043 | +0.22(+3.51%) |
Mar 19, 2024 | 6.210 | 6.310 | 6.180 | 6.260 | 2,860,508 | +0.03(+0.48%) |
Mar 18, 2024 | 6.300 | 6.350 | 6.210 | 6.230 | 2,876,457 | -0.07(-1.11%) |
Mar 15, 2024 | 6.190 | 6.355 | 6.190 | 6.300 | 6,940,947 | +0.09(+1.45%) |
Mar 14, 2024 | 6.280 | 6.330 | 6.170 | 6.210 | 2,603,752 | -0.13(-2.05%) |
Mar 13, 2024 | 6.280 | 6.370 | 6.280 | 6.340 | 2,160,695 | +0.04(+0.63%) |
Mar 12, 2024 | 6.320 | 6.365 | 6.270 | 6.300 | 2,316,373 | -0.04(-0.63%) |
Mar 11, 2024 | 6.190 | 6.360 | 6.175 | 6.340 | 3,408,242 | +0.13(+2.09%) |
Mar 08, 2024 | 6.220 | 6.270 | 6.145 | 6.210 | 3,010,655 | +0.03(+0.49%) |
Mar 07, 2024 | 6.340 | 6.400 | 6.180 | 6.180 | 2,248,864 | -0.13(-2.06%) |
Mar 06, 2024 | 6.220 | 6.340 | 6.210 | 6.310 | 3,750,942 | +0.11(+1.77%) |
Mar 05, 2024 | 6.110 | 6.295 | 6.110 | 6.200 | 2,847,441 | +0.04(+0.65%) |
Mar 04, 2024 | 6.110 | 6.275 | 6.110 | 6.160 | 3,054,127 | +0.03(+0.49%) |
Mar 01, 2024 | 6.170 | 6.210 | 6.080 | 6.130 | 2,776,070 | -0.02(-0.33%) |
Feb 29, 2024 | 6.270 | 6.270 | 6.150 | 6.150 | 4,374,844 | -0.06(-0.97%) |
Feb 28, 2024 | 6.170 | 6.285 | 6.170 | 6.210 | 3,127,625 | -0.02(-0.32%) |
Feb 27, 2024 | 6.140 | 6.250 | 6.100 | 6.230 | 2,672,869 | +0.12(+1.96%) |
Feb 26, 2024 | 6.070 | 6.135 | 6.015 | 6.110 | 3,487,262 | -0.03(-0.49%) |
Feb 23, 2024 | 5.990 | 6.170 | 5.970 | 6.140 | 2,616,956 | +0.20(+3.37%) |
Feb 22, 2024 | 5.830 | 6.020 | 5.680 | 5.940 | 6,168,986 | -0.12(-1.98%) |
Feb 21, 2024 | 6.150 | 6.160 | 6.050 | 6.060 | 2,556,670 | -0.05(-0.82%) |
Feb 20, 2024 | 6.060 | 6.150 | 6.025 | 6.110 | 3,170,219 | -0.02(-0.33%) |
Feb 16, 2024 | 6.230 | 6.240 | 6.130 | 6.130 | 2,575,466 | -0.15(-2.39%) |
Feb 15, 2024 | 6.180 | 6.325 | 6.165 | 6.280 | 3,136,654 | +0.11(+1.78%) |
Feb 14, 2024 | 6.120 | 6.190 | 6.080 | 6.170 | 2,322,694 | +0.15(+2.49%) |
Feb 13, 2024 | 6.150 | 6.215 | 5.980 | 6.020 | 4,775,719 | -0.23(-3.68%) |
Feb 12, 2024 | 6.230 | 6.330 | 6.225 | 6.250 | 2,185,729 | +0.05(+0.81%) |
Feb 09, 2024 | 6.080 | 6.220 | 6.030 | 6.200 | 1,906,717 | +0.11(+1.81%) |
Feb 08, 2024 | 6.070 | 6.130 | 5.960 | 6.090 | 2,472,650 | +0.00(+0.00%) |
Feb 07, 2024 | 6.160 | 6.230 | 6.060 | 6.090 | 2,719,908 | -0.07(-1.14%) |
Feb 06, 2024 | 6.070 | 6.210 | 6.060 | 6.160 | 2,251,742 | +0.07(+1.15%) |
Feb 05, 2024 | 6.010 | 6.120 | 5.960 | 6.090 | 2,590,381 | +0.02(+0.33%) |
Feb 02, 2024 | 6.090 | 6.205 | 6.070 | 6.070 | 1,988,265 | -0.08(-1.30%) |
Feb 01, 2024 | 6.170 | 6.220 | 6.005 | 6.150 | 2,355,218 | -0.02(-0.32%) |
Jan 31, 2024 | 6.340 | 6.350 | 6.160 | 6.170 | 3,365,064 | -0.15(-2.37%) |
Jan 30, 2024 | 6.230 | 6.320 | 6.190 | 6.320 | 1,924,385 | +0.06(+0.96%) |
Jan 29, 2024 | 6.310 | 6.340 | 6.220 | 6.260 | 2,414,071 | -0.10(-1.57%) |
Jan 26, 2024 | 6.310 | 6.385 | 6.280 | 6.360 | 2,048,620 | +0.05(+0.79%) |
Jan 25, 2024 | 6.360 | 6.435 | 6.270 | 6.310 | 2,460,224 | +0.00(+0.00%) |
Jan 24, 2024 | 6.320 | 6.335 | 6.220 | 6.310 | 2,417,052 | +0.07(+1.12%) |
Jan 23, 2024 | 6.380 | 6.440 | 6.220 | 6.240 | 2,466,810 | -0.13(-2.04%) |
Jan 22, 2024 | 6.220 | 6.380 | 6.220 | 6.370 | 2,365,384 | +0.20(+3.24%) |
Jan 19, 2024 | 6.090 | 6.180 | 6.030 | 6.170 | 2,066,840 | +0.09(+1.48%) |
Jan 18, 2024 | 6.050 | 6.100 | 6.000 | 6.080 | 2,065,587 | +0.05(+0.83%) |
Jan 17, 2024 | 5.880 | 6.090 | 5.880 | 6.030 | 2,583,412 | +0.06(+1.01%) |
Jan 16, 2024 | 6.180 | 6.200 | 5.930 | 5.970 | 3,207,488 | -0.25(-4.02%) |
Jan 12, 2024 | 6.270 | 6.300 | 6.200 | 6.220 | 2,151,408 | -0.05(-0.80%) |
Jan 11, 2024 | 6.360 | 6.390 | 6.125 | 6.270 | 2,783,550 | -0.17(-2.64%) |
Jan 10, 2024 | 6.530 | 6.530 | 6.400 | 6.440 | 1,780,480 | -0.02(-0.31%) |
Jan 09, 2024 | 6.690 | 6.700 | 6.440 | 6.460 | 2,380,381 | -0.31(-4.58%) |
Jan 08, 2024 | 6.720 | 6.790 | 6.690 | 6.770 | 2,157,841 | +0.05(+0.74%) |
Jan 05, 2024 | 6.650 | 6.800 | 6.620 | 6.720 | 2,474,268 | +0.08(+1.20%) |
Jan 04, 2024 | 6.680 | 6.765 | 6.620 | 6.640 | 1,735,512 | -0.02(-0.30%) |
Jan 03, 2024 | 6.640 | 6.760 | 6.590 | 6.660 | 2,338,567 | -0.01(-0.15%) |
Jan 02, 2024 | 6.640 | 6.710 | 6.610 | 6.670 | 2,475,019 | -0.01(-0.15%) |
Dec 29, 2023 | 6.760 | 6.790 | 6.660 | 6.680 | 1,773,595 | -0.10(-1.47%) |
Dec 28, 2023 | 6.840 | 6.900 | 6.760 | 6.780 | 1,539,252 | -0.07(-1.02%) |
Dec 27, 2023 | 6.870 | 6.900 | 6.810 | 6.850 | 1,762,726 | +0.00(+0.00%) |
Dec 26, 2023 | 6.840 | 6.870 | 6.760 | 6.850 | 1,258,069 | +0.04(+0.59%) |
Dec 22, 2023 | 6.830 | 6.930 | 6.760 | 6.810 | 1,977,762 | -0.01(-0.15%) |
Dec 21, 2023 | 6.670 | 6.820 | 6.669 | 6.820 | 2,369,173 | +0.18(+2.71%) |
Dec 20, 2023 | 6.620 | 6.820 | 6.550 | 6.640 | 3,895,444 | +0.02(+0.30%) |
Dec 19, 2023 | 6.490 | 6.650 | 6.460 | 6.620 | 4,303,813 | +0.16(+2.48%) |
Dec 18, 2023 | 6.340 | 6.530 | 6.280 | 6.460 | 3,988,555 | +0.17(+2.70%) |
Dec 15, 2023 | 6.400 | 6.410 | 6.230 | 6.290 | 11,555,358 | -0.10(-1.56%) |
Dec 14, 2023 | 6.430 | 6.460 | 6.330 | 6.390 | 3,962,373 | +0.03(+0.47%) |
Dec 13, 2023 | 6.390 | 6.430 | 6.220 | 6.360 | 4,447,140 | -0.02(-0.31%) |
Dec 12, 2023 | 6.280 | 6.420 | 6.210 | 6.380 | 3,590,969 | +0.09(+1.43%) |
Dec 11, 2023 | 6.250 | 6.350 | 6.235 | 6.290 | 3,126,112 | +0.04(+0.64%) |
Dec 08, 2023 | 6.110 | 6.250 | 6.090 | 6.250 | 2,871,480 | +0.14(+2.29%) |
Dec 07, 2023 | 6.070 | 6.110 | 5.975 | 6.110 | 3,035,907 | +0.09(+1.50%) |
Dec 06, 2023 | 6.150 | 6.205 | 6.020 | 6.020 | 2,851,480 | -0.12(-1.95%) |
Dec 05, 2023 | 6.150 | 6.220 | 6.125 | 6.140 | 3,026,515 | -0.06(-0.97%) |
Dec 04, 2023 | 5.980 | 6.230 | 5.920 | 6.200 | 5,435,548 | +0.17(+2.82%) |
Dec 01, 2023 | 5.830 | 6.090 | 5.830 | 6.030 | 2,606,093 | +0.14(+2.38%) |
Nov 30, 2023 | 5.710 | 5.890 | 5.710 | 5.890 | 2,361,956 | +0.17(+2.97%) |
Nov 29, 2023 | 5.840 | 5.880 | 5.700 | 5.720 | 1,936,950 | -0.10(-1.72%) |
Nov 28, 2023 | 5.900 | 5.920 | 5.800 | 5.820 | 1,717,923 | -0.10(-1.69%) |
Nov 27, 2023 | 5.850 | 5.945 | 5.800 | 5.920 | 1,941,159 | +0.03(+0.51%) |
Nov 24, 2023 | 5.910 | 5.940 | 5.880 | 5.890 | 676,740 | -0.01(-0.17%) |
Nov 22, 2023 | 5.810 | 5.920 | 5.792 | 5.900 | 1,947,669 | +0.11(+1.90%) |
Nov 21, 2023 | 5.870 | 5.925 | 5.790 | 5.790 | 1,608,954 | -0.09(-1.53%) |
Nov 20, 2023 | 5.770 | 5.930 | 5.770 | 5.880 | 1,858,237 | +0.10(+1.73%) |
Nov 17, 2023 | 5.810 | 5.910 | 5.770 | 5.780 | 2,766,686 | +0.01(+0.17%) |
Nov 16, 2023 | 5.850 | 5.885 | 5.735 | 5.770 | 1,907,366 | -0.06(-1.03%) |
Nov 15, 2023 | 5.880 | 5.955 | 5.830 | 5.830 | 2,294,967 | -0.04(-0.68%) |
Nov 14, 2023 | 5.740 | 5.890 | 5.660 | 5.870 | 4,209,879 | +0.26(+4.63%) |
Nov 13, 2023 | 5.470 | 5.648 | 5.470 | 5.610 | 4,501,696 | +0.11(+2.00%) |
Nov 10, 2023 | 5.540 | 5.740 | 5.480 | 5.500 | 2,677,603 | -0.01(-0.18%) |
Nov 09, 2023 | 5.830 | 5.830 | 5.325 | 5.510 | 5,326,338 | -0.49(-8.17%) |
Nov 08, 2023 | 6.090 | 6.120 | 5.960 | 6.000 | 1,387,805 | -0.09(-1.48%) |
Nov 07, 2023 | 6.120 | 6.120 | 6.015 | 6.090 | 1,330,005 | -0.06(-0.98%) |
Nov 06, 2023 | 6.200 | 6.235 | 6.100 | 6.150 | 1,673,457 | -0.05(-0.81%) |
Nov 03, 2023 | 6.150 | 6.260 | 6.140 | 6.200 | 2,647,863 | +0.11(+1.81%) |
Nov 02, 2023 | 6.070 | 6.125 | 6.030 | 6.090 | 1,862,431 | +0.05(+0.83%) |
Nov 01, 2023 | 6.020 | 6.070 | 5.945 | 6.040 | 2,151,323 | +0.05(+0.83%) |
Oct 31, 2023 | 5.930 | 6.020 | 5.920 | 5.990 | 1,786,631 | +0.06(+1.01%) |
Oct 30, 2023 | 5.890 | 5.980 | 5.830 | 5.930 | 2,751,020 | +0.12(+2.07%) |
Oct 27, 2023 | 5.940 | 5.950 | 5.760 | 5.810 | 2,378,495 | -0.15(-2.52%) |
Oct 26, 2023 | 5.970 | 6.030 | 5.850 | 5.960 | 2,287,008 | +0.03(+0.51%) |
Oct 25, 2023 | 5.860 | 5.960 | 5.860 | 5.930 | 2,164,153 | +0.04(+0.68%) |
Oct 24, 2023 | 5.790 | 5.930 | 5.790 | 5.890 | 1,910,926 | +0.11(+1.90%) |
Oct 23, 2023 | 5.750 | 5.810 | 5.640 | 5.780 | 2,325,287 | -0.01(-0.17%) |
Oct 20, 2023 | 5.840 | 5.940 | 5.720 | 5.790 | 3,298,573 | -0.05(-0.86%) |
Oct 19, 2023 | 6.070 | 6.070 | 5.830 | 5.840 | 2,443,835 | -0.24(-3.95%) |
Oct 18, 2023 | 6.150 | 6.165 | 6.045 | 6.080 | 2,793,922 | -0.05(-0.82%) |
Oct 17, 2023 | 6.100 | 6.220 | 6.090 | 6.130 | 3,516,598 | -0.01(-0.16%) |
Oct 16, 2023 | 6.080 | 6.200 | 6.055 | 6.140 | 2,569,956 | +0.13(+2.16%) |
Oct 13, 2023 | 6.190 | 6.265 | 5.980 | 6.010 | 2,607,419 | -0.13(-2.12%) |
Oct 12, 2023 | 6.080 | 6.175 | 6.000 | 6.140 | 3,613,689 | +0.12(+1.99%) |
Oct 11, 2023 | 5.860 | 6.020 | 5.850 | 6.020 | 2,828,828 | +0.24(+4.15%) |
Oct 10, 2023 | 5.870 | 5.910 | 5.780 | 5.780 | 2,019,831 | -0.07(-1.20%) |
Oct 09, 2023 | 5.800 | 5.940 | 5.800 | 5.850 | 1,524,581 | +0.05(+0.86%) |
Oct 06, 2023 | 5.880 | 5.935 | 5.760 | 5.800 | 2,270,129 | -0.10(-1.69%) |
Oct 05, 2023 | 5.800 | 5.930 | 5.790 | 5.900 | 3,124,322 | +0.02(+0.34%) |
Oct 04, 2023 | 5.700 | 5.910 | 5.670 | 5.880 | 3,385,988 | +0.18(+3.16%) |
Oct 03, 2023 | 5.900 | 5.945 | 5.680 | 5.700 | 4,281,250 | -0.24(-4.04%) |
Oct 02, 2023 | 5.860 | 5.950 | 5.820 | 5.940 | 3,543,817 | +0.08(+1.37%) |
Sep 29, 2023 | 5.950 | 5.980 | 5.820 | 5.860 | 3,503,489 | -0.09(-1.51%) |
Sep 28, 2023 | 5.840 | 5.990 | 5.835 | 5.950 | 3,213,874 | +0.10(+1.71%) |
Sep 27, 2023 | 5.860 | 5.910 | 5.780 | 5.850 | 1,924,237 | +0.04(+0.69%) |
Sep 26, 2023 | 5.990 | 6.050 | 5.800 | 5.810 | 2,739,941 | -0.23(-3.81%) |
Sep 25, 2023 | 5.890 | 6.050 | 5.990 | 6.040 | 1,652,811 | +0.12(+2.03%) |
Sep 22, 2023 | 5.870 | 5.980 | 5.870 | 5.920 | 1,892,045 | +0.05(+0.85%) |
Sep 21, 2023 | 5.820 | 5.910 | 5.800 | 5.870 | 2,257,548 | +0.03(+0.51%) |
Sep 20, 2023 | 6.030 | 6.035 | 5.830 | 5.840 | 2,048,939 | -0.14(-2.34%) |
Sep 19, 2023 | 5.990 | 6.040 | 5.930 | 5.980 | 2,945,381 | +0.02(+0.34%) |
Sep 18, 2023 | 5.820 | 5.980 | 5.780 | 5.960 | 2,742,108 | +0.17(+2.94%) |
Sep 15, 2023 | 5.820 | 5.865 | 5.740 | 5.790 | 14,149,823 | -0.08(-1.36%) |
Sep 14, 2023 | 5.900 | 5.960 | 5.850 | 5.870 | 2,971,700 | +0.03(+0.51%) |
Sep 13, 2023 | 5.780 | 5.870 | 5.750 | 5.840 | 2,522,194 | +0.07(+1.21%) |
Sep 12, 2023 | 5.620 | 5.780 | 5.620 | 5.770 | 2,547,021 | +0.15(+2.67%) |
Sep 11, 2023 | 5.530 | 5.640 | 5.530 | 5.620 | 3,231,726 | +0.11(+2.00%) |
Sep 08, 2023 | 5.510 | 5.600 | 5.500 | 5.510 | 2,635,407 | -0.04(-0.72%) |
Sep 07, 2023 | 5.590 | 5.635 | 5.530 | 5.550 | 2,922,501 | -0.05(-0.89%) |
Sep 06, 2023 | 5.480 | 5.640 | 5.480 | 5.600 | 2,613,709 | +0.10(+1.82%) |
Sep 05, 2023 | 5.760 | 5.770 | 5.385 | 5.500 | 4,686,798 | -0.34(-5.82%) |