Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 7.430 | 7.450 | 7.300 | 7.320 | 287,479 | -0.11(-1.48%) |
May 21, 2024 | 7.420 | 7.460 | 7.405 | 7.430 | 256,175 | +0.02(+0.27%) |
May 20, 2024 | 7.400 | 7.430 | 7.350 | 7.410 | 527,567 | +0.04(+0.54%) |
May 17, 2024 | 7.320 | 7.385 | 7.300 | 7.370 | 410,380 | +0.07(+0.96%) |
May 16, 2024 | 7.340 | 7.350 | 7.300 | 7.300 | 232,381 | -0.03(-0.41%) |
May 15, 2024 | 7.370 | 7.390 | 7.315 | 7.330 | 278,354 | -0.03(-0.41%) |
May 14, 2024 | 7.270 | 7.360 | 7.220 | 7.360 | 302,410 | +0.12(+1.66%) |
May 13, 2024 | 7.220 | 7.299 | 7.181 | 7.240 | 741,266 | +0.03(+0.41%) |
May 10, 2024 | 7.299 | 7.299 | 7.072 | 7.210 | 767,639 | -0.11(-1.49%) |
May 09, 2024 | 7.181 | 7.344 | 7.151 | 7.319 | 696,469 | +0.16(+2.21%) |
May 08, 2024 | 7.121 | 7.180 | 7.082 | 7.161 | 328,151 | +0.07(+0.98%) |
May 07, 2024 | 7.181 | 7.181 | 7.032 | 7.091 | 311,824 | -0.01(-0.14%) |
May 06, 2024 | 7.032 | 7.111 | 7.012 | 7.101 | 485,325 | +0.13(+1.85%) |
May 03, 2024 | 7.032 | 7.082 | 6.973 | 6.973 | 316,342 | -0.04(-0.56%) |
May 02, 2024 | 7.042 | 7.062 | 6.992 | 7.012 | 209,187 | +0.03(+0.43%) |
May 01, 2024 | 7.052 | 7.111 | 6.963 | 6.982 | 565,003 | -0.07(-0.98%) |
Apr 30, 2024 | 7.101 | 7.111 | 7.032 | 7.052 | 172,673 | -0.06(-0.84%) |
Apr 29, 2024 | 7.072 | 7.161 | 7.072 | 7.111 | 371,041 | +0.05(+0.70%) |
Apr 26, 2024 | 7.022 | 7.121 | 7.012 | 7.062 | 353,754 | +0.08(+1.13%) |
Apr 25, 2024 | 7.082 | 7.101 | 6.953 | 6.982 | 444,769 | -0.13(-1.81%) |
Apr 24, 2024 | 7.161 | 7.200 | 7.096 | 7.111 | 677,780 | -0.05(-0.69%) |
Apr 23, 2024 | 7.042 | 7.161 | 7.012 | 7.161 | 550,814 | +0.15(+2.12%) |
Apr 22, 2024 | 6.943 | 7.022 | 6.928 | 7.012 | 408,073 | +0.07(+1.00%) |
Apr 19, 2024 | 6.844 | 6.953 | 6.844 | 6.943 | 343,475 | +0.11(+1.59%) |
Apr 18, 2024 | 6.814 | 6.883 | 6.789 | 6.834 | 319,415 | +0.03(+0.44%) |
Apr 17, 2024 | 6.745 | 6.814 | 6.735 | 6.804 | 189,889 | +0.07(+1.03%) |
Apr 16, 2024 | 6.735 | 6.774 | 6.685 | 6.735 | 198,611 | +0.00(+0.00%) |
Apr 15, 2024 | 6.784 | 6.864 | 6.715 | 6.735 | 337,751 | -0.01(-0.15%) |
Apr 12, 2024 | 6.844 | 6.878 | 6.715 | 6.745 | 509,347 | -0.10(-1.45%) |
Apr 11, 2024 | 6.805 | 6.863 | 6.795 | 6.844 | 589,528 | +0.02(+0.29%) |
Apr 10, 2024 | 6.795 | 6.854 | 6.756 | 6.824 | 556,701 | +0.02(+0.29%) |
Apr 09, 2024 | 6.824 | 6.844 | 6.785 | 6.805 | 356,314 | -0.01(-0.14%) |
Apr 08, 2024 | 6.795 | 6.814 | 6.716 | 6.814 | 422,348 | +0.01(+0.14%) |
Apr 05, 2024 | 6.736 | 6.805 | 6.726 | 6.805 | 271,281 | +0.08(+1.17%) |
Apr 04, 2024 | 6.785 | 6.805 | 6.716 | 6.726 | 254,125 | +0.00(+0.00%) |
Apr 03, 2024 | 6.697 | 6.756 | 6.697 | 6.726 | 342,233 | +0.06(+0.88%) |
Apr 02, 2024 | 6.618 | 6.677 | 6.618 | 6.667 | 272,534 | +0.02(+0.29%) |
Apr 01, 2024 | 6.765 | 6.765 | 6.618 | 6.648 | 345,455 | -0.10(-1.45%) |
Mar 28, 2024 | 6.726 | 6.785 | 6.687 | 6.746 | 377,166 | +0.06(+0.88%) |
Mar 27, 2024 | 6.618 | 6.687 | 6.589 | 6.687 | 291,828 | +0.07(+1.04%) |
Mar 26, 2024 | 6.579 | 6.618 | 6.559 | 6.618 | 212,939 | +0.06(+0.90%) |
Mar 25, 2024 | 6.540 | 6.618 | 6.540 | 6.559 | 223,010 | +0.02(+0.30%) |
Mar 22, 2024 | 6.589 | 6.589 | 6.506 | 6.540 | 354,333 | -0.02(-0.30%) |
Mar 21, 2024 | 6.569 | 6.618 | 6.540 | 6.559 | 359,356 | +0.00(+0.00%) |
Mar 20, 2024 | 6.471 | 6.569 | 6.442 | 6.559 | 255,463 | +0.09(+1.36%) |
Mar 19, 2024 | 6.452 | 6.491 | 6.432 | 6.471 | 217,923 | +0.00(+0.00%) |
Mar 18, 2024 | 6.520 | 6.520 | 6.471 | 6.471 | 364,470 | -0.07(-1.05%) |
Mar 15, 2024 | 6.501 | 6.569 | 6.471 | 6.540 | 543,598 | +0.03(+0.45%) |
Mar 14, 2024 | 6.627 | 6.627 | 6.501 | 6.510 | 564,175 | -0.10(-1.47%) |
Mar 13, 2024 | 6.617 | 6.656 | 6.598 | 6.607 | 274,521 | -0.01(-0.15%) |
Mar 12, 2024 | 6.588 | 6.641 | 6.578 | 6.617 | 413,511 | +0.02(+0.29%) |
Mar 11, 2024 | 6.578 | 6.637 | 6.549 | 6.598 | 459,051 | +0.02(+0.30%) |
Mar 08, 2024 | 6.588 | 6.633 | 6.559 | 6.578 | 326,000 | +0.03(+0.44%) |
Mar 07, 2024 | 6.530 | 6.588 | 6.530 | 6.549 | 351,041 | +0.02(+0.30%) |
Mar 06, 2024 | 6.510 | 6.588 | 6.506 | 6.530 | 649,736 | +0.02(+0.30%) |
Mar 05, 2024 | 6.510 | 6.559 | 6.501 | 6.510 | 421,399 | -0.02(-0.30%) |
Mar 04, 2024 | 6.598 | 6.656 | 6.510 | 6.530 | 701,056 | -0.05(-0.74%) |
Mar 01, 2024 | 6.578 | 6.598 | 6.540 | 6.578 | 566,262 | -0.04(-0.59%) |
Feb 29, 2024 | 6.588 | 6.617 | 6.530 | 6.617 | 450,100 | +0.07(+1.04%) |
Feb 28, 2024 | 6.598 | 6.623 | 6.540 | 6.549 | 457,544 | -0.06(-0.88%) |
Feb 27, 2024 | 6.598 | 6.651 | 6.549 | 6.607 | 375,805 | +0.02(+0.29%) |
Feb 26, 2024 | 6.598 | 6.666 | 6.564 | 6.588 | 735,505 | -0.02(-0.29%) |
Feb 23, 2024 | 6.578 | 6.671 | 6.549 | 6.607 | 445,305 | +0.07(+1.04%) |
Feb 22, 2024 | 6.549 | 6.561 | 6.481 | 6.540 | 521,720 | +0.01(+0.15%) |
Feb 21, 2024 | 6.452 | 6.588 | 6.423 | 6.530 | 528,416 | +0.05(+0.75%) |
Feb 20, 2024 | 6.355 | 6.549 | 6.355 | 6.481 | 858,565 | +0.06(+0.91%) |
Feb 16, 2024 | 6.491 | 6.496 | 6.404 | 6.423 | 500,436 | -0.07(-1.05%) |
Feb 15, 2024 | 6.452 | 6.520 | 6.418 | 6.491 | 725,850 | +0.09(+1.36%) |
Feb 14, 2024 | 6.501 | 6.510 | 6.384 | 6.404 | 524,069 | -0.01(-0.15%) |
Feb 13, 2024 | 6.500 | 6.548 | 6.346 | 6.413 | 1,079,159 | -0.14(-2.20%) |
Feb 12, 2024 | 6.490 | 6.586 | 6.471 | 6.557 | 499,798 | +0.10(+1.49%) |
Feb 09, 2024 | 6.577 | 6.615 | 6.385 | 6.461 | 714,759 | -0.03(-0.44%) |
Feb 08, 2024 | 6.615 | 6.625 | 6.433 | 6.490 | 498,189 | -0.08(-1.17%) |
Feb 07, 2024 | 6.663 | 6.663 | 6.538 | 6.567 | 434,645 | -0.07(-1.01%) |
Feb 06, 2024 | 6.634 | 6.663 | 6.577 | 6.634 | 376,165 | +0.00(+0.00%) |
Feb 05, 2024 | 6.586 | 6.644 | 6.490 | 6.634 | 481,604 | +0.00(+0.00%) |
Feb 02, 2024 | 6.625 | 6.701 | 6.605 | 6.634 | 494,269 | -0.01(-0.14%) |
Feb 01, 2024 | 6.778 | 6.797 | 6.557 | 6.644 | 716,897 | -0.12(-1.70%) |
Jan 31, 2024 | 6.903 | 6.970 | 6.759 | 6.759 | 323,053 | -0.14(-2.09%) |
Jan 30, 2024 | 6.903 | 6.980 | 6.900 | 6.903 | 312,722 | +0.00(+0.00%) |
Jan 29, 2024 | 6.913 | 6.951 | 6.874 | 6.903 | 289,822 | -0.02(-0.28%) |
Jan 26, 2024 | 6.903 | 6.932 | 6.884 | 6.922 | 362,963 | +0.04(+0.56%) |
Jan 25, 2024 | 6.788 | 6.884 | 6.777 | 6.884 | 372,640 | +0.09(+1.27%) |
Jan 24, 2024 | 6.855 | 6.884 | 6.797 | 6.797 | 320,654 | -0.03(-0.42%) |
Jan 23, 2024 | 6.797 | 6.869 | 6.797 | 6.826 | 230,422 | +0.01(+0.14%) |
Jan 22, 2024 | 6.769 | 6.855 | 6.740 | 6.817 | 371,519 | +0.09(+1.28%) |
Jan 19, 2024 | 6.711 | 6.736 | 6.663 | 6.730 | 333,364 | +0.02(+0.29%) |
Jan 18, 2024 | 6.721 | 6.740 | 6.625 | 6.711 | 378,720 | +0.02(+0.29%) |
Jan 17, 2024 | 6.634 | 6.701 | 6.634 | 6.692 | 285,798 | +0.02(+0.29%) |
Jan 16, 2024 | 6.721 | 6.769 | 6.644 | 6.673 | 397,483 | -0.07(-1.00%) |
Jan 12, 2024 | 6.740 | 6.788 | 6.701 | 6.740 | 425,652 | +0.02(+0.29%) |
Jan 11, 2024 | 6.797 | 6.797 | 6.626 | 6.721 | 461,782 | -0.08(-1.12%) |
Jan 10, 2024 | 6.749 | 6.816 | 6.730 | 6.797 | 491,074 | +0.05(+0.70%) |
Jan 09, 2024 | 6.816 | 6.844 | 6.730 | 6.749 | 614,205 | -0.06(-0.84%) |
Jan 08, 2024 | 6.797 | 6.816 | 6.679 | 6.806 | 921,821 | +0.03(+0.42%) |
Jan 05, 2024 | 6.683 | 6.797 | 6.683 | 6.778 | 721,315 | +0.07(+0.99%) |
Jan 04, 2024 | 6.588 | 6.801 | 6.588 | 6.711 | 718,570 | +0.11(+1.73%) |
Jan 03, 2024 | 6.588 | 6.635 | 6.531 | 6.597 | 484,691 | +0.01(+0.14%) |
Jan 02, 2024 | 6.569 | 6.602 | 6.493 | 6.588 | 503,276 | +0.02(+0.29%) |
Dec 29, 2023 | 6.607 | 6.607 | 6.521 | 6.569 | 284,249 | -0.03(-0.43%) |
Dec 28, 2023 | 6.569 | 6.630 | 6.559 | 6.597 | 438,554 | +0.04(+0.58%) |
Dec 27, 2023 | 6.540 | 6.578 | 6.517 | 6.559 | 330,335 | +0.02(+0.29%) |
Dec 26, 2023 | 6.445 | 6.559 | 6.445 | 6.540 | 308,319 | +0.09(+1.33%) |
Dec 22, 2023 | 6.331 | 6.626 | 6.331 | 6.455 | 1,136,158 | +0.13(+2.11%) |
Dec 21, 2023 | 6.312 | 6.321 | 6.269 | 6.321 | 301,297 | +0.06(+0.91%) |
Dec 20, 2023 | 6.274 | 6.331 | 6.255 | 6.264 | 373,275 | -0.03(-0.45%) |
Dec 19, 2023 | 6.255 | 6.302 | 6.255 | 6.293 | 370,780 | +0.04(+0.61%) |
Dec 18, 2023 | 6.245 | 6.302 | 6.236 | 6.255 | 516,465 | +0.07(+1.08%) |
Dec 15, 2023 | 6.226 | 6.231 | 6.169 | 6.188 | 721,244 | -0.03(-0.46%) |
Dec 14, 2023 | 6.283 | 6.344 | 6.207 | 6.217 | 729,448 | -0.03(-0.45%) |
Dec 13, 2023 | 6.151 | 6.245 | 6.076 | 6.245 | 405,070 | +0.09(+1.53%) |
Dec 12, 2023 | 6.132 | 6.160 | 6.113 | 6.151 | 218,669 | +0.02(+0.31%) |
Dec 11, 2023 | 6.132 | 6.142 | 5.935 | 6.132 | 512,919 | -0.01(-0.15%) |
Dec 08, 2023 | 6.142 | 6.151 | 6.099 | 6.142 | 312,786 | +0.02(+0.31%) |
Dec 07, 2023 | 6.057 | 6.160 | 6.038 | 6.123 | 390,891 | +0.08(+1.24%) |
Dec 06, 2023 | 6.010 | 6.062 | 5.991 | 6.048 | 279,272 | +0.04(+0.63%) |
Dec 05, 2023 | 6.038 | 6.052 | 5.982 | 6.010 | 289,577 | -0.01(-0.16%) |
Dec 04, 2023 | 6.066 | 6.104 | 6.019 | 6.019 | 431,638 | -0.06(-0.93%) |
Dec 01, 2023 | 6.095 | 6.104 | 6.033 | 6.076 | 350,180 | +0.00(+0.00%) |
Nov 30, 2023 | 6.095 | 6.104 | 6.062 | 6.076 | 318,134 | +0.01(+0.16%) |
Nov 29, 2023 | 6.066 | 6.104 | 6.038 | 6.066 | 303,702 | +0.00(+0.00%) |
Nov 28, 2023 | 6.113 | 6.113 | 6.038 | 6.066 | 306,410 | -0.02(-0.31%) |
Nov 27, 2023 | 6.113 | 6.179 | 6.076 | 6.085 | 322,187 | -0.04(-0.61%) |
Nov 24, 2023 | 6.113 | 6.150 | 6.095 | 6.123 | 124,035 | +0.04(+0.62%) |
Nov 22, 2023 | 6.113 | 6.151 | 6.076 | 6.085 | 350,004 | -0.03(-0.46%) |
Nov 21, 2023 | 6.170 | 6.175 | 6.104 | 6.113 | 283,169 | -0.05(-0.76%) |
Nov 20, 2023 | 6.217 | 6.217 | 6.151 | 6.160 | 417,232 | -0.04(-0.61%) |
Nov 17, 2023 | 6.226 | 6.301 | 6.170 | 6.198 | 604,303 | +0.06(+0.92%) |
Nov 16, 2023 | 6.189 | 6.236 | 6.076 | 6.142 | 542,599 | -0.02(-0.31%) |
Nov 15, 2023 | 6.236 | 6.264 | 6.150 | 6.160 | 437,853 | -0.08(-1.21%) |
Nov 14, 2023 | 6.245 | 6.315 | 6.208 | 6.236 | 624,813 | +0.05(+0.75%) |
Nov 13, 2023 | 6.143 | 6.226 | 6.143 | 6.189 | 338,092 | -0.02(-0.30%) |
Nov 10, 2023 | 6.133 | 6.217 | 6.124 | 6.208 | 413,337 | +0.10(+1.68%) |
Nov 09, 2023 | 6.068 | 6.143 | 6.068 | 6.105 | 330,926 | +0.07(+1.08%) |
Nov 08, 2023 | 6.012 | 6.068 | 5.966 | 6.040 | 258,288 | +0.05(+0.78%) |
Nov 07, 2023 | 6.022 | 6.031 | 5.947 | 5.994 | 321,542 | -0.06(-0.92%) |
Nov 06, 2023 | 6.059 | 6.063 | 5.966 | 6.050 | 507,628 | +0.02(+0.31%) |
Nov 03, 2023 | 6.003 | 6.068 | 5.975 | 6.031 | 486,275 | +0.08(+1.41%) |
Nov 02, 2023 | 5.826 | 5.966 | 5.826 | 5.947 | 316,024 | +0.18(+3.06%) |
Nov 01, 2023 | 5.780 | 5.863 | 5.752 | 5.770 | 423,222 | +0.02(+0.32%) |
Oct 31, 2023 | 5.724 | 5.835 | 5.714 | 5.752 | 404,858 | +0.04(+0.65%) |
Oct 30, 2023 | 5.668 | 5.733 | 5.640 | 5.714 | 293,971 | +0.09(+1.66%) |
Oct 27, 2023 | 5.668 | 5.686 | 5.593 | 5.621 | 353,957 | -0.06(-0.98%) |
Oct 26, 2023 | 5.687 | 5.733 | 5.668 | 5.677 | 199,677 | +0.03(+0.49%) |
Oct 25, 2023 | 5.724 | 5.762 | 5.631 | 5.649 | 221,927 | -0.09(-1.62%) |
Oct 24, 2023 | 5.714 | 5.798 | 5.714 | 5.742 | 239,290 | +0.05(+0.82%) |
Oct 23, 2023 | 5.742 | 5.770 | 5.654 | 5.696 | 434,125 | -0.06(-0.97%) |
Oct 20, 2023 | 5.817 | 5.826 | 5.714 | 5.752 | 271,000 | -0.07(-1.12%) |
Oct 19, 2023 | 5.929 | 5.929 | 5.817 | 5.817 | 231,288 | -0.10(-1.73%) |
Oct 18, 2023 | 5.975 | 5.984 | 5.896 | 5.919 | 309,898 | -0.07(-1.09%) |
Oct 17, 2023 | 6.059 | 6.073 | 5.975 | 5.984 | 296,183 | -0.08(-1.38%) |
Oct 16, 2023 | 5.938 | 6.110 | 5.924 | 6.068 | 555,279 | +0.16(+2.68%) |
Oct 13, 2023 | 5.901 | 5.947 | 5.864 | 5.910 | 409,236 | +0.03(+0.47%) |
Oct 12, 2023 | 5.947 | 5.947 | 5.864 | 5.882 | 284,385 | -0.05(-0.78%) |
Oct 11, 2023 | 5.855 | 5.938 | 5.846 | 5.928 | 361,267 | +0.09(+1.58%) |
Oct 10, 2023 | 5.827 | 5.892 | 5.790 | 5.836 | 272,349 | +0.06(+0.96%) |
Oct 09, 2023 | 5.717 | 5.809 | 5.707 | 5.781 | 218,169 | +0.06(+0.96%) |
Oct 06, 2023 | 5.680 | 5.772 | 5.657 | 5.726 | 229,716 | +0.02(+0.32%) |
Oct 05, 2023 | 5.726 | 5.750 | 5.675 | 5.707 | 233,809 | -0.01(-0.16%) |
Oct 04, 2023 | 5.845 | 5.873 | 5.673 | 5.717 | 466,571 | -0.11(-1.90%) |
Oct 03, 2023 | 5.919 | 5.938 | 5.766 | 5.827 | 669,359 | -0.10(-1.71%) |
Oct 02, 2023 | 6.076 | 6.076 | 5.878 | 5.928 | 587,574 | -0.13(-2.13%) |
Sep 29, 2023 | 6.020 | 6.076 | 5.993 | 6.057 | 396,025 | +0.06(+0.92%) |
Sep 28, 2023 | 5.919 | 6.057 | 5.919 | 6.002 | 388,230 | +0.07(+1.24%) |
Sep 27, 2023 | 5.892 | 5.956 | 5.892 | 5.928 | 250,644 | +0.06(+1.10%) |
Sep 26, 2023 | 5.910 | 5.956 | 5.855 | 5.864 | 430,345 | -0.06(-0.93%) |
Sep 25, 2023 | 5.938 | 5.938 | 5.915 | 5.919 | 366,693 | -0.02(-0.31%) |
Sep 22, 2023 | 5.910 | 5.974 | 5.892 | 5.938 | 258,089 | +0.05(+0.78%) |
Sep 21, 2023 | 5.974 | 5.974 | 5.882 | 5.892 | 426,727 | -0.09(-1.54%) |
Sep 20, 2023 | 6.011 | 6.039 | 5.974 | 5.984 | 264,059 | +0.01(+0.15%) |
Sep 19, 2023 | 5.984 | 6.030 | 5.970 | 5.974 | 298,694 | +0.01(+0.15%) |
Sep 18, 2023 | 5.956 | 6.011 | 5.938 | 5.965 | 451,178 | +0.02(+0.31%) |
Sep 15, 2023 | 5.919 | 5.947 | 5.827 | 5.947 | 908,364 | -0.01(-0.15%) |
Sep 14, 2023 | 5.974 | 5.983 | 5.911 | 5.956 | 571,718 | +0.01(+0.15%) |
Sep 13, 2023 | 5.956 | 5.965 | 5.911 | 5.947 | 310,603 | +0.02(+0.30%) |
Sep 12, 2023 | 5.911 | 5.974 | 5.911 | 5.929 | 353,171 | +0.03(+0.45%) |
Sep 11, 2023 | 5.938 | 5.996 | 5.889 | 5.902 | 469,303 | +0.01(+0.15%) |
Sep 08, 2023 | 5.885 | 5.907 | 5.840 | 5.894 | 418,413 | +0.02(+0.30%) |
Sep 07, 2023 | 5.778 | 5.885 | 5.742 | 5.876 | 287,714 | +0.11(+1.85%) |
Sep 06, 2023 | 5.885 | 5.902 | 5.760 | 5.769 | 285,001 | -0.11(-1.82%) |
Sep 05, 2023 | 5.974 | 5.974 | 5.862 | 5.876 | 454,575 | -0.12(-2.08%) |
Sep 01, 2023 | 5.947 | 6.009 | 5.938 | 6.001 | 380,490 | +0.10(+1.66%) |
Aug 31, 2023 | 5.902 | 5.929 | 5.898 | 5.902 | 338,841 | -0.01(-0.15%) |
Aug 30, 2023 | 5.885 | 5.956 | 5.885 | 5.911 | 235,022 | +0.02(+0.30%) |
Aug 29, 2023 | 5.867 | 5.902 | 5.858 | 5.894 | 380,064 | +0.04(+0.76%) |
Aug 28, 2023 | 5.822 | 5.885 | 5.822 | 5.849 | 222,533 | +0.04(+0.61%) |
Aug 25, 2023 | 5.822 | 5.840 | 5.769 | 5.813 | 268,723 | +0.02(+0.31%) |
Aug 24, 2023 | 5.822 | 5.876 | 5.795 | 5.795 | 202,401 | -0.01(-0.15%) |
Aug 23, 2023 | 5.715 | 5.840 | 5.715 | 5.804 | 332,154 | +0.08(+1.40%) |
Aug 22, 2023 | 5.831 | 5.858 | 5.720 | 5.724 | 408,526 | -0.10(-1.68%) |
Aug 21, 2023 | 5.885 | 5.894 | 5.813 | 5.822 | 270,080 | -0.05(-0.91%) |
Aug 18, 2023 | 5.894 | 5.898 | 5.813 | 5.876 | 754,861 | +0.03(+0.46%) |
Aug 17, 2023 | 5.974 | 5.996 | 5.840 | 5.849 | 616,747 | -0.07(-1.20%) |
Aug 16, 2023 | 5.974 | 6.027 | 5.902 | 5.920 | 457,481 | -0.04(-0.75%) |
Aug 15, 2023 | 5.965 | 6.018 | 5.934 | 5.965 | 706,130 | -0.12(-1.91%) |
Aug 14, 2023 | 6.215 | 6.215 | 6.045 | 6.081 | 660,542 | -0.02(-0.29%) |
Aug 11, 2023 | 6.197 | 6.259 | 6.081 | 6.099 | 633,174 | -0.07(-1.16%) |
Aug 10, 2023 | 6.090 | 6.304 | 6.036 | 6.170 | 1,708,772 | +0.23(+3.90%) |
Aug 09, 2023 | 5.974 | 6.009 | 5.929 | 5.938 | 286,106 | -0.02(-0.30%) |
Aug 08, 2023 | 5.974 | 5.974 | 5.894 | 5.956 | 354,240 | -0.03(-0.45%) |
Aug 07, 2023 | 6.018 | 6.027 | 5.948 | 5.983 | 620,288 | +0.07(+1.21%) |
Aug 04, 2023 | 5.840 | 5.911 | 5.795 | 5.911 | 443,279 | +0.08(+1.38%) |
Aug 03, 2023 | 5.831 | 5.867 | 5.769 | 5.831 | 319,714 | -0.01(-0.15%) |
Aug 02, 2023 | 5.858 | 5.911 | 5.831 | 5.840 | 291,018 | -0.04(-0.76%) |
Aug 01, 2023 | 5.867 | 5.929 | 5.840 | 5.885 | 403,194 | +0.00(+0.00%) |
Jul 31, 2023 | 5.885 | 5.920 | 5.858 | 5.885 | 502,213 | +0.03(+0.46%) |
Jul 28, 2023 | 5.822 | 5.858 | 5.787 | 5.858 | 640,876 | +0.11(+1.86%) |
Jul 27, 2023 | 5.804 | 5.831 | 5.742 | 5.751 | 347,788 | -0.04(-0.62%) |
Jul 26, 2023 | 5.733 | 5.822 | 5.724 | 5.787 | 423,542 | +0.09(+1.56%) |
Jul 25, 2023 | 5.715 | 5.755 | 5.671 | 5.697 | 463,306 | -0.02(-0.31%) |
Jul 24, 2023 | 5.688 | 5.746 | 5.662 | 5.715 | 307,563 | +0.05(+0.94%) |
Jul 21, 2023 | 5.680 | 5.697 | 5.617 | 5.662 | 308,398 | +0.03(+0.47%) |
Jul 20, 2023 | 5.662 | 5.675 | 5.586 | 5.635 | 507,350 | +0.03(+0.48%) |
Jul 19, 2023 | 5.662 | 5.688 | 5.608 | 5.608 | 506,350 | -0.02(-0.32%) |
Jul 18, 2023 | 5.573 | 5.648 | 5.559 | 5.626 | 467,828 | +0.04(+0.80%) |
Jul 17, 2023 | 5.501 | 5.626 | 5.483 | 5.581 | 414,922 | +0.05(+0.97%) |
Jul 14, 2023 | 5.546 | 5.573 | 5.501 | 5.528 | 622,990 | -0.02(-0.32%) |
Jul 13, 2023 | 5.537 | 5.559 | 5.470 | 5.546 | 388,488 | +0.01(+0.16%) |
Jul 12, 2023 | 5.510 | 5.537 | 5.488 | 5.537 | 341,044 | +0.07(+1.31%) |
Jul 11, 2023 | 5.412 | 5.483 | 5.412 | 5.466 | 289,209 | +0.05(+0.99%) |
Jul 10, 2023 | 5.448 | 5.448 | 5.385 | 5.412 | 269,746 | +0.04(+0.66%) |
Jul 07, 2023 | 5.323 | 5.412 | 5.314 | 5.376 | 253,796 | +0.06(+1.17%) |
Jul 06, 2023 | 5.350 | 5.350 | 5.252 | 5.314 | 293,263 | -0.04(-0.67%) |
Jul 05, 2023 | 5.305 | 5.350 | 5.260 | 5.350 | 401,854 | +0.04(+0.84%) |
Jul 03, 2023 | 5.296 | 5.350 | 5.252 | 5.305 | 409,367 | +0.05(+1.02%) |
Jun 30, 2023 | 5.278 | 5.296 | 5.216 | 5.252 | 453,310 | +0.03(+0.51%) |
Jun 29, 2023 | 5.180 | 5.252 | 5.171 | 5.225 | 349,552 | +0.09(+1.74%) |
Jun 28, 2023 | 5.082 | 5.167 | 5.064 | 5.136 | 451,636 | +0.05(+1.05%) |
Jun 27, 2023 | 5.091 | 5.109 | 5.073 | 5.082 | 299,025 | -0.01(-0.18%) |
Jun 26, 2023 | 5.082 | 5.109 | 5.060 | 5.091 | 180,948 | +0.05(+1.06%) |
Jun 23, 2023 | 5.064 | 5.127 | 5.029 | 5.038 | 390,479 | -0.09(-1.74%) |
Jun 22, 2023 | 5.162 | 5.162 | 5.082 | 5.127 | 206,725 | -0.04(-0.69%) |
Jun 21, 2023 | 5.154 | 5.176 | 5.082 | 5.162 | 221,811 | +0.02(+0.35%) |
Jun 20, 2023 | 5.216 | 5.216 | 5.109 | 5.145 | 313,213 | -0.07(-1.37%) |
Jun 16, 2023 | 5.198 | 5.216 | 5.154 | 5.216 | 505,663 | +0.04(+0.69%) |