Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 5.060 | 5.070 | 5.000 | 5.050 | 420,849 | -0.03(-0.59%) |
Apr 29, 2024 | 5.060 | 5.130 | 5.050 | 5.080 | 394,939 | +0.04(+0.79%) |
Apr 26, 2024 | 4.960 | 5.070 | 4.940 | 5.040 | 420,114 | +0.08(+1.61%) |
Apr 25, 2024 | 4.940 | 5.000 | 4.900 | 4.960 | 442,572 | +0.00(+0.00%) |
Apr 24, 2024 | 4.940 | 4.995 | 4.900 | 4.960 | 359,949 | +0.05(+1.02%) |
Apr 23, 2024 | 4.870 | 4.990 | 4.870 | 4.910 | 455,464 | +0.03(+0.61%) |
Apr 22, 2024 | 4.840 | 4.970 | 4.840 | 4.880 | 431,398 | +0.05(+1.04%) |
Apr 19, 2024 | 4.940 | 5.000 | 4.800 | 4.830 | 709,080 | -0.14(-2.82%) |
Apr 18, 2024 | 4.950 | 5.020 | 4.900 | 4.970 | 468,224 | +0.01(+0.20%) |
Apr 17, 2024 | 5.190 | 5.190 | 4.950 | 4.960 | 765,625 | -0.18(-3.50%) |
Apr 16, 2024 | 5.100 | 5.155 | 5.065 | 5.140 | 633,677 | -0.01(-0.19%) |
Apr 15, 2024 | 5.230 | 5.255 | 5.140 | 5.150 | 816,436 | -0.09(-1.72%) |
Apr 12, 2024 | 5.380 | 5.380 | 5.220 | 5.240 | 692,555 | -0.17(-3.14%) |
Apr 11, 2024 | 5.430 | 5.430 | 5.310 | 5.410 | 583,894 | +0.03(+0.56%) |
Apr 10, 2024 | 5.500 | 5.510 | 5.365 | 5.380 | 802,765 | -0.15(-2.71%) |
Apr 09, 2024 | 5.410 | 5.530 | 5.380 | 5.530 | 756,020 | +0.13(+2.41%) |
Apr 08, 2024 | 5.500 | 5.520 | 5.380 | 5.400 | 477,152 | -0.02(-0.37%) |
Apr 05, 2024 | 5.390 | 5.469 | 5.330 | 5.420 | 470,162 | +0.07(+1.31%) |
Apr 04, 2024 | 5.450 | 5.590 | 5.350 | 5.350 | 624,089 | -0.06(-1.11%) |
Apr 03, 2024 | 5.350 | 5.430 | 5.300 | 5.410 | 417,001 | +0.06(+1.12%) |
Apr 02, 2024 | 5.390 | 5.400 | 5.350 | 5.350 | 437,036 | -0.06(-1.11%) |
Apr 01, 2024 | 5.400 | 5.460 | 5.354 | 5.410 | 508,016 | +0.06(+1.12%) |
Mar 28, 2024 | 5.430 | 5.370 | 5.350 | 5.350 | 605,083 | -0.06(-1.11%) |
Mar 27, 2024 | 5.370 | 5.420 | 5.350 | 5.410 | 359,616 | +0.07(+1.31%) |
Mar 26, 2024 | 5.440 | 5.492 | 5.340 | 5.340 | 474,349 | -0.09(-1.66%) |
Mar 25, 2024 | 5.420 | 5.465 | 5.410 | 5.430 | 507,039 | -0.03(-0.55%) |
Mar 22, 2024 | 5.390 | 5.540 | 5.330 | 5.460 | 643,007 | +0.08(+1.49%) |
Mar 21, 2024 | 5.450 | 5.535 | 5.370 | 5.380 | 533,629 | -0.04(-0.74%) |
Mar 20, 2024 | 5.300 | 5.475 | 5.300 | 5.420 | 630,225 | +0.10(+1.88%) |
Mar 19, 2024 | 5.420 | 5.420 | 5.280 | 5.320 | 798,122 | -0.11(-2.03%) |
Mar 18, 2024 | 5.600 | 5.600 | 5.420 | 5.430 | 710,190 | -0.13(-2.34%) |
Mar 15, 2024 | 5.560 | 5.610 | 5.511 | 5.560 | 1,890,617 | -0.06(-1.07%) |
Mar 14, 2024 | 5.840 | 5.849 | 5.530 | 5.620 | 1,028,275 | -0.19(-3.27%) |
Mar 13, 2024 | 5.900 | 5.985 | 5.790 | 5.810 | 540,109 | -0.12(-2.02%) |
Mar 12, 2024 | 5.860 | 5.970 | 5.830 | 5.930 | 695,119 | +0.10(+1.72%) |
Mar 11, 2024 | 5.730 | 5.890 | 5.720 | 5.830 | 617,875 | +0.07(+1.22%) |
Mar 08, 2024 | 5.870 | 5.945 | 5.750 | 5.760 | 671,519 | -0.11(-1.87%) |
Mar 07, 2024 | 5.700 | 5.930 | 5.700 | 5.870 | 903,965 | +0.22(+3.89%) |
Mar 06, 2024 | 5.590 | 5.740 | 5.565 | 5.650 | 858,874 | +0.11(+1.99%) |
Mar 05, 2024 | 5.840 | 5.840 | 5.380 | 5.540 | 1,239,624 | -0.36(-6.10%) |
Mar 04, 2024 | 5.850 | 6.030 | 5.820 | 5.900 | 1,313,390 | +0.15(+2.61%) |
Mar 01, 2024 | 5.530 | 5.840 | 5.525 | 5.750 | 946,886 | +0.24(+4.36%) |
Feb 29, 2024 | 5.430 | 5.595 | 5.420 | 5.510 | 753,775 | +0.15(+2.80%) |
Feb 28, 2024 | 5.300 | 5.430 | 5.270 | 5.360 | 661,001 | +0.05(+0.94%) |
Feb 27, 2024 | 5.410 | 5.410 | 5.310 | 5.310 | 730,546 | -0.05(-0.93%) |
Feb 26, 2024 | 5.380 | 5.410 | 5.355 | 5.360 | 572,128 | +0.01(+0.19%) |
Feb 23, 2024 | 5.330 | 5.400 | 5.270 | 5.350 | 649,450 | +0.03(+0.56%) |
Feb 22, 2024 | 5.600 | 5.600 | 5.320 | 5.320 | 956,767 | -0.14(-2.56%) |
Feb 21, 2024 | 5.490 | 5.560 | 5.385 | 5.460 | 987,624 | -0.06(-1.09%) |
Feb 20, 2024 | 5.440 | 5.520 | 5.390 | 5.520 | 1,040,903 | +0.07(+1.28%) |
Feb 16, 2024 | 5.400 | 5.500 | 5.365 | 5.450 | 1,281,774 | +0.04(+0.74%) |
Feb 15, 2024 | 5.550 | 5.600 | 5.400 | 5.410 | 1,020,486 | -0.10(-1.81%) |
Feb 14, 2024 | 5.360 | 5.530 | 5.360 | 5.510 | 638,385 | +0.18(+3.38%) |
Feb 13, 2024 | 5.500 | 5.520 | 5.300 | 5.330 | 1,277,643 | -0.24(-4.31%) |
Feb 12, 2024 | 5.510 | 5.725 | 5.490 | 5.570 | 793,638 | +0.08(+1.46%) |
Feb 09, 2024 | 5.500 | 5.560 | 5.455 | 5.490 | 805,872 | -0.03(-0.54%) |
Feb 08, 2024 | 5.490 | 5.598 | 5.370 | 5.520 | 697,463 | +0.02(+0.36%) |
Feb 07, 2024 | 5.600 | 5.600 | 5.455 | 5.500 | 971,261 | -0.06(-1.08%) |
Feb 06, 2024 | 5.700 | 5.850 | 5.520 | 5.560 | 1,373,586 | -0.08(-1.42%) |
Feb 05, 2024 | 5.700 | 5.748 | 5.510 | 5.640 | 783,326 | -0.07(-1.23%) |
Feb 02, 2024 | 5.780 | 5.780 | 5.660 | 5.710 | 597,978 | -0.06(-1.04%) |
Feb 01, 2024 | 5.750 | 5.870 | 5.690 | 5.770 | 638,701 | +0.06(+1.05%) |
Jan 31, 2024 | 5.840 | 5.840 | 5.710 | 5.710 | 455,784 | -0.10(-1.72%) |
Jan 30, 2024 | 5.990 | 6.020 | 5.810 | 5.810 | 584,107 | -0.14(-2.35%) |
Jan 29, 2024 | 5.940 | 5.970 | 5.870 | 5.950 | 494,185 | +0.01(+0.17%) |
Jan 26, 2024 | 6.100 | 6.120 | 5.900 | 5.940 | 682,571 | -0.17(-2.78%) |
Jan 25, 2024 | 6.220 | 6.230 | 6.100 | 6.110 | 650,283 | -0.06(-0.97%) |
Jan 24, 2024 | 6.250 | 6.290 | 6.145 | 6.170 | 599,720 | -0.08(-1.28%) |
Jan 23, 2024 | 6.200 | 6.270 | 6.160 | 6.250 | 684,772 | +0.09(+1.46%) |
Jan 22, 2024 | 6.090 | 6.190 | 6.080 | 6.160 | 928,173 | +0.11(+1.82%) |
Jan 19, 2024 | 5.960 | 6.110 | 5.930 | 6.050 | 684,488 | +0.16(+2.72%) |
Jan 18, 2024 | 5.870 | 5.915 | 5.820 | 5.890 | 595,828 | +0.13(+2.26%) |
Jan 17, 2024 | 5.850 | 5.880 | 5.650 | 5.760 | 794,848 | -0.16(-2.70%) |
Jan 16, 2024 | 6.050 | 6.050 | 5.870 | 5.920 | 763,200 | -0.16(-2.63%) |
Jan 12, 2024 | 6.180 | 6.210 | 6.010 | 6.080 | 425,664 | -0.11(-1.78%) |
Jan 11, 2024 | 6.120 | 6.240 | 6.080 | 6.190 | 753,578 | +0.05(+0.81%) |
Jan 10, 2024 | 6.120 | 6.200 | 6.080 | 6.140 | 517,617 | +0.02(+0.33%) |
Jan 09, 2024 | 6.150 | 6.160 | 6.080 | 6.120 | 464,153 | -0.08(-1.29%) |
Jan 08, 2024 | 6.100 | 6.280 | 6.080 | 6.200 | 622,857 | +0.15(+2.48%) |
Jan 05, 2024 | 6.020 | 6.165 | 6.020 | 6.050 | 471,157 | -0.02(-0.33%) |
Jan 04, 2024 | 6.110 | 6.130 | 6.025 | 6.070 | 501,041 | -0.08(-1.30%) |
Jan 03, 2024 | 6.300 | 6.340 | 6.140 | 6.150 | 822,503 | -0.19(-3.00%) |
Jan 02, 2024 | 6.040 | 6.360 | 5.960 | 6.340 | 1,341,091 | +0.27(+4.45%) |
Dec 29, 2023 | 6.180 | 6.230 | 6.050 | 6.070 | 670,573 | -0.10(-1.62%) |
Dec 28, 2023 | 6.150 | 6.290 | 6.120 | 6.170 | 537,024 | +0.02(+0.33%) |
Dec 27, 2023 | 6.370 | 6.370 | 6.080 | 6.150 | 942,892 | -0.22(-3.45%) |
Dec 26, 2023 | 6.160 | 6.390 | 6.150 | 6.370 | 726,269 | +0.07(+1.11%) |
Dec 22, 2023 | 6.100 | 6.350 | 6.100 | 6.300 | 981,527 | +0.24(+3.96%) |
Dec 21, 2023 | 6.030 | 6.150 | 5.990 | 6.060 | 727,150 | +0.10(+1.68%) |
Dec 20, 2023 | 6.110 | 6.250 | 5.960 | 5.960 | 1,256,496 | -0.21(-3.40%) |
Dec 19, 2023 | 6.140 | 6.220 | 6.110 | 6.170 | 479,476 | +0.05(+0.82%) |
Dec 18, 2023 | 6.100 | 6.140 | 5.960 | 6.120 | 788,554 | +0.04(+0.66%) |
Dec 15, 2023 | 5.950 | 6.095 | 5.830 | 6.080 | 3,572,671 | +0.18(+3.05%) |
Dec 14, 2023 | 5.820 | 5.940 | 5.685 | 5.900 | 1,438,818 | +0.21(+3.69%) |
Dec 13, 2023 | 5.450 | 5.760 | 5.380 | 5.690 | 1,185,533 | +0.25(+4.60%) |
Dec 12, 2023 | 5.460 | 5.470 | 5.370 | 5.440 | 785,182 | -0.01(-0.18%) |
Dec 11, 2023 | 5.510 | 5.584 | 5.381 | 5.450 | 1,264,500 | -0.08(-1.45%) |
Dec 08, 2023 | 5.530 | 5.630 | 5.500 | 5.530 | 485,015 | -0.01(-0.18%) |
Dec 07, 2023 | 5.520 | 5.590 | 5.490 | 5.540 | 856,617 | +0.03(+0.54%) |
Dec 06, 2023 | 5.510 | 5.620 | 5.500 | 5.510 | 543,730 | -0.03(-0.54%) |
Dec 05, 2023 | 5.600 | 5.680 | 5.520 | 5.540 | 595,645 | -0.10(-1.77%) |
Dec 04, 2023 | 5.730 | 5.731 | 5.550 | 5.640 | 833,175 | -0.14(-2.42%) |
Dec 01, 2023 | 5.700 | 5.850 | 5.690 | 5.780 | 499,478 | +0.07(+1.23%) |
Nov 30, 2023 | 5.880 | 5.930 | 5.700 | 5.710 | 801,789 | -0.17(-2.89%) |
Nov 29, 2023 | 6.000 | 6.070 | 5.840 | 5.880 | 585,472 | -0.03(-0.51%) |
Nov 28, 2023 | 5.900 | 5.920 | 5.750 | 5.910 | 536,315 | +0.02(+0.34%) |
Nov 27, 2023 | 5.970 | 5.970 | 5.835 | 5.890 | 398,187 | -0.07(-1.17%) |
Nov 24, 2023 | 6.040 | 6.040 | 5.930 | 5.960 | 255,552 | -0.05(-0.83%) |
Nov 22, 2023 | 6.100 | 6.170 | 5.980 | 6.010 | 333,020 | -0.07(-1.15%) |
Nov 21, 2023 | 6.160 | 6.180 | 6.080 | 6.080 | 451,025 | -0.15(-2.41%) |
Nov 20, 2023 | 6.150 | 6.250 | 6.120 | 6.230 | 467,923 | +0.10(+1.63%) |
Nov 17, 2023 | 6.260 | 6.280 | 6.100 | 6.130 | 761,708 | -0.14(-2.23%) |
Nov 16, 2023 | 6.070 | 6.345 | 6.030 | 6.270 | 1,076,898 | +0.22(+3.64%) |
Nov 15, 2023 | 6.000 | 6.120 | 5.990 | 6.050 | 469,400 | +0.08(+1.34%) |
Nov 14, 2023 | 5.860 | 6.000 | 5.850 | 5.970 | 680,142 | +0.19(+3.29%) |
Nov 13, 2023 | 5.740 | 5.850 | 5.665 | 5.780 | 789,032 | +0.04(+0.70%) |
Nov 10, 2023 | 5.620 | 5.805 | 5.595 | 5.740 | 713,022 | +0.16(+2.87%) |
Nov 09, 2023 | 5.600 | 6.040 | 5.569 | 5.580 | 1,260,363 | +0.06(+1.09%) |
Nov 08, 2023 | 5.600 | 5.635 | 5.470 | 5.520 | 842,487 | -0.04(-0.72%) |
Nov 07, 2023 | 5.520 | 5.650 | 5.495 | 5.560 | 428,948 | +0.05(+0.91%) |
Nov 06, 2023 | 5.730 | 5.750 | 5.390 | 5.510 | 1,567,925 | -0.17(-2.99%) |
Nov 03, 2023 | 5.700 | 5.770 | 5.625 | 5.680 | 373,121 | +0.06(+1.07%) |
Nov 02, 2023 | 5.500 | 5.695 | 5.500 | 5.620 | 531,867 | +0.22(+4.07%) |
Nov 01, 2023 | 5.410 | 5.450 | 5.290 | 5.400 | 413,694 | +0.03(+0.56%) |
Oct 31, 2023 | 5.280 | 5.395 | 5.260 | 5.370 | 442,386 | +0.08(+1.51%) |
Oct 30, 2023 | 5.280 | 5.400 | 5.220 | 5.290 | 654,890 | -0.01(-0.19%) |
Oct 27, 2023 | 5.430 | 5.430 | 5.280 | 5.300 | 380,351 | -0.07(-1.30%) |
Oct 26, 2023 | 5.310 | 5.460 | 5.310 | 5.370 | 487,181 | +0.02(+0.37%) |
Oct 25, 2023 | 5.510 | 5.525 | 5.280 | 5.350 | 459,310 | -0.19(-3.43%) |
Oct 24, 2023 | 5.540 | 5.610 | 5.520 | 5.540 | 315,866 | +0.06(+1.09%) |
Oct 23, 2023 | 5.500 | 5.615 | 5.460 | 5.480 | 411,101 | -0.06(-1.08%) |
Oct 20, 2023 | 5.730 | 5.735 | 5.520 | 5.540 | 415,183 | -0.17(-2.98%) |
Oct 19, 2023 | 5.700 | 5.820 | 5.640 | 5.710 | 464,798 | +0.07(+1.24%) |
Oct 18, 2023 | 5.760 | 5.780 | 5.635 | 5.640 | 297,256 | -0.18(-3.09%) |
Oct 17, 2023 | 5.760 | 5.875 | 5.645 | 5.820 | 727,131 | +0.02(+0.34%) |
Oct 16, 2023 | 5.620 | 5.860 | 5.615 | 5.800 | 1,234,939 | +0.17(+3.02%) |
Oct 13, 2023 | 5.750 | 5.750 | 5.590 | 5.630 | 379,492 | -0.12(-2.09%) |
Oct 12, 2023 | 5.940 | 5.975 | 5.680 | 5.750 | 497,050 | -0.14(-2.38%) |
Oct 11, 2023 | 5.870 | 5.948 | 5.800 | 5.890 | 665,592 | +0.01(+0.17%) |
Oct 10, 2023 | 5.740 | 5.920 | 5.740 | 5.880 | 478,454 | +0.17(+2.98%) |
Oct 09, 2023 | 5.580 | 5.770 | 5.560 | 5.710 | 787,794 | +0.09(+1.60%) |
Oct 06, 2023 | 5.640 | 5.655 | 5.560 | 5.620 | 888,973 | -0.04(-0.71%) |
Oct 05, 2023 | 5.900 | 5.930 | 5.650 | 5.660 | 516,014 | -0.21(-3.58%) |
Oct 04, 2023 | 5.770 | 5.880 | 5.750 | 5.870 | 364,443 | +0.12(+2.09%) |
Oct 03, 2023 | 5.750 | 5.835 | 5.680 | 5.750 | 402,332 | -0.07(-1.20%) |
Oct 02, 2023 | 5.860 | 5.900 | 5.785 | 5.820 | 499,449 | -0.02(-0.34%) |
Sep 29, 2023 | 5.930 | 5.980 | 5.800 | 5.840 | 518,127 | -0.01(-0.17%) |
Sep 28, 2023 | 5.750 | 5.955 | 5.750 | 5.850 | 470,152 | +0.04(+0.69%) |
Sep 27, 2023 | 5.730 | 5.820 | 5.715 | 5.810 | 645,795 | +0.13(+2.29%) |
Sep 26, 2023 | 5.690 | 5.770 | 5.658 | 5.680 | 640,199 | -0.01(-0.18%) |
Sep 25, 2023 | 5.590 | 5.725 | 5.660 | 5.690 | 797,003 | +0.10(+1.79%) |
Sep 22, 2023 | 5.490 | 5.650 | 5.470 | 5.590 | 839,667 | +0.18(+3.33%) |
Sep 21, 2023 | 5.310 | 5.420 | 5.280 | 5.410 | 816,464 | +0.07(+1.31%) |
Sep 20, 2023 | 5.350 | 5.450 | 5.330 | 5.340 | 498,207 | -0.02(-0.37%) |
Sep 19, 2023 | 5.400 | 5.430 | 5.290 | 5.360 | 837,669 | -0.07(-1.29%) |
Sep 18, 2023 | 5.420 | 5.460 | 5.390 | 5.430 | 543,675 | -0.04(-0.73%) |
Sep 15, 2023 | 5.660 | 5.660 | 5.450 | 5.470 | 2,136,880 | -0.18(-3.19%) |
Sep 14, 2023 | 5.670 | 5.690 | 5.610 | 5.650 | 445,737 | +0.04(+0.71%) |
Sep 13, 2023 | 5.760 | 5.770 | 5.600 | 5.610 | 728,008 | -0.14(-2.43%) |
Sep 12, 2023 | 5.710 | 5.840 | 5.700 | 5.750 | 594,008 | -0.01(-0.17%) |
Sep 11, 2023 | 5.890 | 5.890 | 5.680 | 5.760 | 650,755 | -0.10(-1.71%) |
Sep 08, 2023 | 5.800 | 5.950 | 5.790 | 5.860 | 632,471 | +0.02(+0.34%) |
Sep 07, 2023 | 5.880 | 5.890 | 5.770 | 5.840 | 673,284 | -0.14(-2.34%) |
Sep 06, 2023 | 6.050 | 6.050 | 5.880 | 5.980 | 713,931 | -0.09(-1.48%) |
Sep 05, 2023 | 6.180 | 6.190 | 6.060 | 6.070 | 509,839 | -0.10(-1.62%) |
Sep 01, 2023 | 6.150 | 6.200 | 6.130 | 6.170 | 346,906 | +0.06(+0.98%) |
Aug 31, 2023 | 6.190 | 6.190 | 6.110 | 6.110 | 354,331 | -0.08(-1.29%) |
Aug 30, 2023 | 6.220 | 6.245 | 6.180 | 6.190 | 537,739 | -0.03(-0.48%) |
Aug 29, 2023 | 6.070 | 6.280 | 6.060 | 6.220 | 639,673 | +0.11(+1.80%) |
Aug 28, 2023 | 6.050 | 6.220 | 6.050 | 6.110 | 573,990 | +0.03(+0.49%) |
Aug 25, 2023 | 6.040 | 6.130 | 5.960 | 6.080 | 900,657 | +0.04(+0.66%) |
Aug 24, 2023 | 6.300 | 6.300 | 6.025 | 6.040 | 652,854 | -0.22(-3.51%) |
Aug 23, 2023 | 6.170 | 6.280 | 6.160 | 6.260 | 507,681 | +0.10(+1.62%) |
Aug 22, 2023 | 6.210 | 6.250 | 6.145 | 6.160 | 634,385 | -0.02(-0.32%) |
Aug 21, 2023 | 6.150 | 6.215 | 6.135 | 6.180 | 574,402 | +0.03(+0.49%) |
Aug 18, 2023 | 6.190 | 6.200 | 6.100 | 6.150 | 941,260 | -0.07(-1.13%) |
Aug 17, 2023 | 6.390 | 6.390 | 6.210 | 6.220 | 787,023 | -0.08(-1.27%) |
Aug 16, 2023 | 6.470 | 6.530 | 6.260 | 6.300 | 932,109 | -0.18(-2.78%) |
Aug 15, 2023 | 6.750 | 6.760 | 6.475 | 6.480 | 974,872 | -0.35(-5.12%) |
Aug 14, 2023 | 6.710 | 6.850 | 6.670 | 6.830 | 592,535 | +0.07(+1.04%) |
Aug 11, 2023 | 6.590 | 6.845 | 6.570 | 6.760 | 1,178,810 | +0.21(+3.21%) |
Aug 10, 2023 | 6.490 | 6.775 | 6.410 | 6.550 | 1,012,595 | +0.00(+0.00%) |
Aug 09, 2023 | 6.550 | 6.620 | 6.520 | 6.550 | 1,041,865 | +0.01(+0.15%) |
Aug 08, 2023 | 6.620 | 6.620 | 6.480 | 6.540 | 825,935 | -0.17(-2.53%) |
Aug 07, 2023 | 6.840 | 6.846 | 6.650 | 6.710 | 747,501 | +0.05(+0.75%) |
Aug 04, 2023 | 6.550 | 6.815 | 6.530 | 6.660 | 1,469,447 | +0.11(+1.68%) |
Aug 03, 2023 | 6.670 | 6.670 | 6.540 | 6.550 | 1,464,393 | -0.17(-2.53%) |
Aug 02, 2023 | 6.810 | 6.810 | 6.485 | 6.720 | 1,969,921 | -0.08(-1.18%) |
Aug 01, 2023 | 6.940 | 6.940 | 6.780 | 6.800 | 1,926,347 | -0.10(-1.45%) |
Jul 31, 2023 | 7.030 | 7.073 | 6.880 | 6.900 | 1,223,546 | -0.10(-1.43%) |
Jul 28, 2023 | 6.990 | 7.150 | 6.965 | 7.000 | 1,863,792 | +0.11(+1.60%) |
Jul 27, 2023 | 7.170 | 7.200 | 6.850 | 6.890 | 1,605,329 | -0.21(-2.96%) |
Jul 26, 2023 | 7.110 | 7.140 | 7.040 | 7.100 | 469,282 | -0.04(-0.56%) |
Jul 25, 2023 | 7.100 | 7.185 | 7.095 | 7.140 | 457,212 | +0.04(+0.56%) |
Jul 24, 2023 | 7.150 | 7.150 | 7.035 | 7.100 | 621,811 | -0.05(-0.70%) |
Jul 21, 2023 | 7.150 | 7.220 | 7.061 | 7.150 | 547,127 | +0.05(+0.70%) |
Jul 20, 2023 | 7.320 | 7.320 | 7.075 | 7.100 | 761,542 | -0.24(-3.27%) |
Jul 19, 2023 | 7.390 | 7.459 | 7.320 | 7.340 | 564,165 | -0.10(-1.34%) |
Jul 18, 2023 | 7.450 | 7.475 | 7.330 | 7.440 | 632,823 | +0.01(+0.13%) |
Jul 17, 2023 | 7.360 | 7.470 | 7.270 | 7.430 | 617,710 | +0.09(+1.23%) |
Jul 14, 2023 | 7.570 | 7.570 | 7.310 | 7.340 | 861,829 | -0.21(-2.78%) |
Jul 13, 2023 | 7.500 | 7.655 | 7.460 | 7.550 | 1,756,674 | +0.14(+1.89%) |
Jul 12, 2023 | 7.300 | 7.450 | 7.275 | 7.410 | 1,039,832 | +0.24(+3.35%) |
Jul 11, 2023 | 7.190 | 7.230 | 7.090 | 7.170 | 900,892 | +0.05(+0.70%) |
Jul 10, 2023 | 6.890 | 7.180 | 6.880 | 7.120 | 1,183,175 | +0.25(+3.64%) |
Jul 07, 2023 | 6.890 | 6.890 | 6.817 | 6.870 | 781,600 | +0.00(+0.00%) |
Jul 06, 2023 | 6.840 | 6.905 | 6.680 | 6.870 | 979,448 | -0.05(-0.72%) |
Jul 05, 2023 | 6.600 | 6.960 | 6.590 | 6.920 | 1,566,817 | +0.28(+4.22%) |
Jul 03, 2023 | 6.740 | 6.760 | 6.530 | 6.640 | 1,340,568 | -0.11(-1.63%) |
Jun 30, 2023 | 6.960 | 6.960 | 6.720 | 6.750 | 800,494 | -0.07(-1.03%) |
Jun 29, 2023 | 6.830 | 6.860 | 6.700 | 6.820 | 1,076,048 | +0.10(+1.49%) |
Jun 28, 2023 | 6.739 | 6.776 | 6.641 | 6.720 | 982,822 | -0.02(-0.28%) |
Jun 27, 2023 | 6.552 | 6.767 | 6.552 | 6.739 | 732,405 | +0.19(+2.85%) |
Jun 26, 2023 | 6.645 | 6.818 | 6.552 | 6.552 | 808,267 | -0.01(-0.14%) |
Jun 23, 2023 | 6.561 | 6.594 | 6.505 | 6.561 | 777,895 | -0.07(-0.99%) |
Jun 22, 2023 | 6.636 | 6.636 | 6.561 | 6.627 | 506,482 | -0.03(-0.42%) |
Jun 21, 2023 | 6.720 | 6.818 | 6.627 | 6.655 | 952,419 | -0.12(-1.79%) |
Jun 20, 2023 | 6.981 | 7.018 | 6.739 | 6.776 | 975,432 | -0.24(-3.46%) |
Jun 16, 2023 | 7.000 | 7.131 | 6.841 | 7.019 | 2,213,346 | -0.04(-0.53%) |
Jun 15, 2023 | 6.925 | 7.065 | 6.925 | 7.056 | 1,245,380 | +0.07(+0.93%) |
Jun 14, 2023 | 6.860 | 7.089 | 6.860 | 6.991 | 964,519 | +0.13(+1.90%) |
Jun 13, 2023 | 7.131 | 7.187 | 6.846 | 6.860 | 1,580,396 | -0.20(-2.78%) |
Jun 12, 2023 | 6.897 | 7.093 | 6.879 | 7.056 | 913,132 | +0.20(+2.86%) |
Jun 09, 2023 | 6.935 | 6.989 | 6.823 | 6.860 | 506,846 | +0.00(+0.00%) |
Jun 08, 2023 | 6.813 | 6.911 | 6.767 | 6.860 | 526,493 | +0.07(+0.96%) |
Jun 07, 2023 | 6.655 | 6.832 | 6.622 | 6.795 | 1,418,298 | +0.19(+2.82%) |
Jun 06, 2023 | 6.599 | 6.725 | 6.536 | 6.608 | 1,262,665 | +0.01(+0.14%) |
Jun 05, 2023 | 6.701 | 6.757 | 6.585 | 6.599 | 809,494 | -0.08(-1.26%) |
Jun 02, 2023 | 6.729 | 6.767 | 6.482 | 6.683 | 788,314 | +0.04(+0.56%) |
Jun 01, 2023 | 6.440 | 6.673 | 6.412 | 6.645 | 977,060 | +0.22(+3.49%) |
May 31, 2023 | 6.431 | 6.505 | 6.300 | 6.421 | 1,191,721 | -0.04(-0.58%) |
May 30, 2023 | 6.431 | 6.571 | 6.291 | 6.459 | 1,219,826 | +0.16(+2.52%) |
May 26, 2023 | 6.207 | 6.365 | 6.207 | 6.300 | 1,209,302 | +0.14(+2.27%) |
May 25, 2023 | 6.095 | 6.235 | 6.095 | 6.160 | 756,002 | +0.13(+2.17%) |
May 24, 2023 | 6.123 | 6.123 | 5.992 | 6.029 | 611,805 | -0.15(-2.42%) |
May 23, 2023 | 6.412 | 6.459 | 6.141 | 6.179 | 992,612 | -0.25(-3.92%) |
May 22, 2023 | 6.300 | 6.454 | 6.300 | 6.431 | 671,284 | +0.12(+1.92%) |
May 19, 2023 | 6.272 | 6.328 | 6.141 | 6.309 | 721,172 | +0.04(+0.60%) |
May 18, 2023 | 6.263 | 6.375 | 6.244 | 6.272 | 682,700 | +0.04(+0.60%) |
May 17, 2023 | 6.197 | 6.319 | 6.179 | 6.235 | 714,020 | +0.07(+1.21%) |
May 16, 2023 | 5.908 | 6.347 | 5.908 | 6.160 | 911,554 | +0.17(+2.80%) |
May 15, 2023 | 5.889 | 6.053 | 5.815 | 5.992 | 757,150 | +0.10(+1.74%) |
May 12, 2023 | 6.076 | 6.123 | 5.787 | 5.889 | 899,940 | -0.24(-3.96%) |
May 11, 2023 | 6.225 | 6.225 | 5.749 | 6.132 | 1,638,252 | -0.27(-4.23%) |
May 10, 2023 | 6.365 | 6.468 | 6.244 | 6.403 | 933,030 | +0.06(+0.88%) |
May 09, 2023 | 6.347 | 6.383 | 6.244 | 6.347 | 783,802 | -0.02(-0.29%) |
May 08, 2023 | 6.347 | 6.417 | 6.272 | 6.365 | 655,483 | +0.04(+0.59%) |
May 05, 2023 | 6.151 | 6.379 | 6.114 | 6.328 | 814,168 | +0.19(+3.04%) |
May 04, 2023 | 6.160 | 6.221 | 6.029 | 6.141 | 647,305 | -0.01(-0.15%) |
May 03, 2023 | 6.188 | 6.253 | 6.095 | 6.151 | 741,946 | -0.08(-1.35%) |
May 02, 2023 | 6.151 | 6.281 | 6.109 | 6.235 | 597,253 | +0.08(+1.37%) |