Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 6.550 | 6.660 | 6.440 | 6.500 | 234,899 | +0.10(+1.56%) |
Feb 28, 2024 | 6.440 | 6.470 | 6.355 | 6.400 | 184,282 | -0.11(-1.69%) |
Feb 27, 2024 | 6.560 | 6.567 | 6.440 | 6.510 | 241,522 | +0.02(+0.31%) |
Feb 26, 2024 | 6.380 | 6.555 | 6.353 | 6.490 | 397,596 | +0.08(+1.25%) |
Feb 23, 2024 | 6.320 | 6.640 | 6.270 | 6.410 | 565,189 | +0.20(+3.22%) |
Feb 22, 2024 | 6.310 | 6.449 | 6.195 | 6.210 | 427,733 | -0.07(-1.11%) |
Feb 21, 2024 | 6.560 | 6.560 | 6.210 | 6.280 | 484,358 | -0.32(-4.85%) |
Feb 20, 2024 | 6.600 | 6.665 | 6.550 | 6.600 | 278,112 | -0.09(-1.35%) |
Feb 16, 2024 | 7.080 | 7.115 | 6.680 | 6.690 | 374,914 | -0.31(-4.43%) |
Feb 15, 2024 | 6.590 | 7.125 | 6.550 | 7.000 | 873,222 | +0.51(+7.86%) |
Feb 14, 2024 | 6.410 | 6.600 | 6.380 | 6.490 | 442,046 | +0.28(+4.51%) |
Feb 13, 2024 | 6.270 | 6.330 | 6.130 | 6.210 | 620,313 | -0.26(-4.02%) |
Feb 12, 2024 | 6.350 | 6.515 | 6.295 | 6.470 | 523,493 | +0.19(+3.03%) |
Feb 09, 2024 | 6.610 | 6.700 | 6.010 | 6.280 | 1,600,518 | -0.52(-7.65%) |
Feb 08, 2024 | 6.780 | 6.910 | 6.730 | 6.800 | 246,420 | +0.04(+0.59%) |
Feb 07, 2024 | 6.940 | 6.940 | 6.750 | 6.760 | 167,850 | -0.11(-1.60%) |
Feb 06, 2024 | 6.810 | 6.910 | 6.800 | 6.870 | 150,871 | +0.06(+0.88%) |
Feb 05, 2024 | 6.770 | 6.865 | 6.640 | 6.810 | 224,030 | -0.02(-0.29%) |
Feb 02, 2024 | 6.820 | 6.885 | 6.731 | 6.830 | 195,724 | -0.08(-1.16%) |
Feb 01, 2024 | 6.830 | 6.920 | 6.750 | 6.910 | 207,550 | +0.10(+1.47%) |
Jan 31, 2024 | 6.920 | 7.100 | 6.810 | 6.810 | 289,005 | -0.13(-1.87%) |
Jan 30, 2024 | 7.040 | 7.110 | 6.870 | 6.940 | 392,799 | -0.15(-2.12%) |
Jan 29, 2024 | 6.720 | 7.100 | 6.720 | 7.090 | 315,112 | +0.41(+6.14%) |
Jan 26, 2024 | 6.780 | 6.820 | 6.662 | 6.680 | 123,567 | -0.04(-0.60%) |
Jan 25, 2024 | 6.810 | 6.815 | 6.620 | 6.720 | 211,277 | +0.03(+0.45%) |
Jan 24, 2024 | 6.960 | 6.970 | 6.674 | 6.690 | 203,584 | -0.18(-2.62%) |
Jan 23, 2024 | 6.860 | 6.880 | 6.800 | 6.870 | 221,452 | +0.09(+1.33%) |
Jan 22, 2024 | 6.680 | 6.820 | 6.660 | 6.780 | 153,798 | +0.19(+2.88%) |
Jan 19, 2024 | 6.510 | 6.615 | 6.385 | 6.590 | 246,578 | +0.13(+2.01%) |
Jan 18, 2024 | 6.600 | 6.642 | 6.415 | 6.460 | 207,103 | -0.11(-1.67%) |
Jan 17, 2024 | 6.530 | 6.580 | 6.430 | 6.570 | 340,288 | +0.00(+0.00%) |
Jan 16, 2024 | 6.820 | 6.851 | 6.565 | 6.570 | 275,577 | -0.33(-4.78%) |
Jan 12, 2024 | 7.090 | 7.150 | 6.885 | 6.900 | 185,005 | -0.09(-1.29%) |
Jan 11, 2024 | 7.070 | 7.085 | 6.905 | 6.990 | 146,045 | -0.12(-1.69%) |
Jan 10, 2024 | 7.160 | 7.170 | 7.030 | 7.110 | 140,970 | -0.04(-0.56%) |
Jan 09, 2024 | 7.120 | 7.215 | 7.070 | 7.150 | 167,060 | -0.08(-1.11%) |
Jan 08, 2024 | 6.930 | 7.230 | 6.910 | 7.230 | 155,919 | +0.34(+4.93%) |
Jan 05, 2024 | 6.950 | 7.050 | 6.890 | 6.890 | 324,258 | -0.11(-1.57%) |
Jan 04, 2024 | 7.070 | 7.070 | 6.960 | 7.000 | 245,742 | -0.03(-0.43%) |
Jan 03, 2024 | 7.270 | 7.270 | 7.010 | 7.030 | 256,039 | -0.30(-4.09%) |
Jan 02, 2024 | 7.370 | 7.480 | 7.260 | 7.330 | 310,349 | -0.08(-1.08%) |
Dec 29, 2023 | 7.480 | 7.510 | 7.360 | 7.410 | 755,407 | -0.10(-1.33%) |
Dec 28, 2023 | 7.470 | 7.585 | 7.430 | 7.510 | 276,279 | +0.04(+0.54%) |
Dec 27, 2023 | 7.460 | 7.500 | 7.405 | 7.470 | 180,180 | +0.03(+0.40%) |
Dec 26, 2023 | 7.420 | 7.440 | 7.320 | 7.440 | 193,009 | +0.07(+0.95%) |
Dec 22, 2023 | 7.350 | 7.420 | 7.305 | 7.370 | 265,936 | +0.01(+0.14%) |
Dec 21, 2023 | 7.340 | 7.375 | 7.225 | 7.360 | 176,960 | +0.10(+1.38%) |
Dec 20, 2023 | 7.300 | 7.490 | 7.250 | 7.260 | 181,546 | -0.07(-0.95%) |
Dec 19, 2023 | 7.230 | 7.410 | 7.230 | 7.330 | 179,117 | +0.16(+2.23%) |
Dec 18, 2023 | 7.260 | 7.370 | 7.100 | 7.170 | 225,060 | -0.03(-0.42%) |
Dec 15, 2023 | 7.490 | 7.490 | 7.190 | 7.200 | 466,852 | -0.22(-2.96%) |
Dec 14, 2023 | 7.540 | 7.590 | 7.330 | 7.420 | 293,775 | +0.01(+0.13%) |
Dec 13, 2023 | 7.080 | 7.410 | 7.030 | 7.410 | 215,218 | +0.31(+4.37%) |
Dec 12, 2023 | 7.150 | 7.165 | 7.080 | 7.100 | 104,649 | -0.01(-0.14%) |
Dec 11, 2023 | 7.140 | 7.210 | 7.030 | 7.110 | 178,861 | -0.04(-0.56%) |
Dec 08, 2023 | 7.000 | 7.170 | 7.000 | 7.150 | 173,333 | +0.13(+1.85%) |
Dec 07, 2023 | 7.230 | 7.240 | 6.980 | 7.020 | 213,945 | -0.20(-2.77%) |
Dec 06, 2023 | 7.240 | 7.370 | 7.200 | 7.220 | 172,632 | +0.04(+0.56%) |
Dec 05, 2023 | 7.260 | 7.310 | 7.150 | 7.180 | 211,441 | -0.11(-1.51%) |
Dec 04, 2023 | 7.210 | 7.325 | 7.190 | 7.290 | 201,943 | +0.08(+1.11%) |
Dec 01, 2023 | 7.040 | 7.220 | 7.020 | 7.210 | 218,194 | +0.14(+1.98%) |
Nov 30, 2023 | 7.070 | 7.095 | 7.000 | 7.070 | 266,203 | +0.04(+0.57%) |
Nov 29, 2023 | 7.130 | 7.180 | 7.025 | 7.030 | 181,726 | -0.02(-0.28%) |
Nov 28, 2023 | 6.930 | 7.060 | 6.830 | 7.050 | 265,491 | +0.10(+1.44%) |
Nov 27, 2023 | 6.940 | 7.000 | 6.880 | 6.950 | 259,546 | +0.02(+0.29%) |
Nov 24, 2023 | 6.710 | 6.940 | 6.710 | 6.930 | 122,237 | +0.22(+3.28%) |
Nov 22, 2023 | 6.690 | 6.760 | 6.690 | 6.710 | 166,058 | +0.04(+0.60%) |
Nov 21, 2023 | 6.710 | 6.730 | 6.590 | 6.670 | 182,939 | -0.05(-0.74%) |
Nov 20, 2023 | 6.690 | 6.770 | 6.670 | 6.720 | 288,473 | +0.02(+0.30%) |
Nov 17, 2023 | 6.680 | 6.715 | 6.525 | 6.700 | 226,632 | +0.07(+1.06%) |
Nov 16, 2023 | 6.730 | 6.770 | 6.610 | 6.630 | 214,502 | -0.09(-1.34%) |
Nov 15, 2023 | 6.730 | 6.855 | 6.685 | 6.720 | 303,045 | -0.02(-0.30%) |
Nov 14, 2023 | 6.590 | 6.750 | 6.500 | 6.740 | 300,102 | +0.37(+5.73%) |
Nov 13, 2023 | 6.450 | 6.470 | 6.345 | 6.375 | 200,504 | -0.01(-0.23%) |
Nov 10, 2023 | 6.170 | 6.466 | 5.970 | 6.390 | 518,685 | -0.26(-3.91%) |
Nov 09, 2023 | 6.820 | 6.880 | 6.650 | 6.650 | 311,117 | -0.14(-2.06%) |
Nov 08, 2023 | 6.790 | 6.880 | 6.740 | 6.790 | 230,025 | +0.03(+0.44%) |
Nov 07, 2023 | 6.730 | 6.817 | 6.690 | 6.760 | 208,118 | -0.01(-0.15%) |
Nov 06, 2023 | 6.840 | 6.840 | 6.720 | 6.770 | 248,966 | -0.03(-0.44%) |
Nov 03, 2023 | 6.780 | 6.980 | 6.765 | 6.800 | 309,216 | +0.12(+1.80%) |
Nov 02, 2023 | 6.430 | 6.680 | 6.430 | 6.680 | 268,203 | +0.33(+5.20%) |
Nov 01, 2023 | 6.560 | 6.560 | 6.310 | 6.350 | 471,710 | -0.23(-3.50%) |
Oct 31, 2023 | 6.420 | 6.630 | 6.375 | 6.580 | 250,214 | +0.17(+2.65%) |
Oct 30, 2023 | 6.320 | 6.420 | 6.300 | 6.410 | 164,757 | +0.13(+2.07%) |
Oct 27, 2023 | 6.420 | 6.430 | 6.215 | 6.280 | 289,605 | -0.14(-2.18%) |
Oct 26, 2023 | 6.350 | 6.479 | 6.300 | 6.420 | 220,650 | +0.06(+0.94%) |
Oct 25, 2023 | 6.410 | 6.445 | 6.280 | 6.360 | 282,959 | -0.13(-2.00%) |
Oct 24, 2023 | 6.440 | 6.490 | 6.333 | 6.490 | 243,184 | +0.13(+2.04%) |
Oct 23, 2023 | 6.400 | 6.480 | 6.325 | 6.360 | 323,177 | -0.13(-2.00%) |
Oct 20, 2023 | 6.710 | 6.710 | 6.470 | 6.490 | 631,337 | -0.20(-2.99%) |
Oct 19, 2023 | 6.760 | 6.780 | 6.655 | 6.690 | 311,123 | -0.10(-1.47%) |
Oct 18, 2023 | 7.200 | 7.213 | 6.780 | 6.790 | 266,502 | -0.35(-4.90%) |
Oct 17, 2023 | 7.100 | 7.225 | 7.080 | 7.140 | 290,669 | +0.05(+0.71%) |
Oct 16, 2023 | 6.970 | 7.109 | 6.960 | 7.090 | 328,046 | +0.17(+2.46%) |
Oct 13, 2023 | 7.020 | 7.080 | 6.905 | 6.920 | 239,927 | -0.14(-1.98%) |
Oct 12, 2023 | 7.160 | 7.180 | 6.990 | 7.060 | 212,762 | -0.09(-1.26%) |
Oct 11, 2023 | 7.090 | 7.280 | 7.040 | 7.150 | 395,333 | +0.04(+0.56%) |
Oct 10, 2023 | 6.950 | 7.210 | 6.950 | 7.110 | 270,920 | +0.16(+2.30%) |
Oct 09, 2023 | 6.860 | 6.965 | 6.795 | 6.950 | 273,818 | +0.02(+0.29%) |
Oct 06, 2023 | 6.920 | 7.030 | 6.860 | 6.930 | 369,077 | -0.08(-1.14%) |
Oct 05, 2023 | 7.060 | 7.060 | 6.885 | 7.010 | 557,595 | +0.09(+1.30%) |
Oct 04, 2023 | 6.680 | 6.990 | 6.670 | 6.920 | 697,144 | +0.56(+8.81%) |
Oct 03, 2023 | 6.710 | 6.710 | 6.340 | 6.360 | 633,129 | -0.29(-4.36%) |
Oct 02, 2023 | 6.650 | 7.030 | 6.600 | 6.650 | 732,623 | +0.40(+6.40%) |
Sep 29, 2023 | 6.380 | 6.410 | 6.140 | 6.250 | 368,351 | -0.08(-1.26%) |
Sep 28, 2023 | 6.220 | 6.470 | 6.200 | 6.330 | 319,833 | +0.11(+1.77%) |
Sep 27, 2023 | 6.280 | 6.430 | 6.210 | 6.220 | 355,518 | +0.00(+0.00%) |
Sep 26, 2023 | 6.080 | 6.240 | 6.080 | 6.220 | 225,316 | +0.05(+0.81%) |
Sep 25, 2023 | 6.080 | 6.180 | 6.140 | 6.170 | 262,966 | +0.10(+1.65%) |
Sep 22, 2023 | 6.120 | 6.190 | 6.020 | 6.070 | 370,391 | -0.04(-0.65%) |
Sep 21, 2023 | 6.150 | 6.170 | 6.060 | 6.110 | 267,464 | -0.07(-1.13%) |
Sep 20, 2023 | 6.320 | 6.390 | 6.160 | 6.180 | 280,768 | -0.14(-2.22%) |
Sep 19, 2023 | 6.310 | 6.400 | 6.255 | 6.320 | 340,643 | +0.01(+0.16%) |
Sep 18, 2023 | 6.720 | 6.730 | 6.270 | 6.310 | 445,085 | -0.45(-6.66%) |
Sep 15, 2023 | 6.580 | 6.870 | 6.570 | 6.760 | 806,713 | +0.21(+3.21%) |
Sep 14, 2023 | 6.680 | 6.680 | 6.145 | 6.550 | 1,003,645 | -0.05(-0.76%) |
Sep 13, 2023 | 6.750 | 6.970 | 6.520 | 6.600 | 620,718 | -0.16(-2.37%) |
Sep 12, 2023 | 6.760 | 6.860 | 6.730 | 6.760 | 378,830 | -0.03(-0.44%) |
Sep 11, 2023 | 6.600 | 6.825 | 6.600 | 6.790 | 448,876 | +0.21(+3.27%) |
Sep 08, 2023 | 7.020 | 7.110 | 6.570 | 6.575 | 697,676 | -0.42(-6.00%) |
Sep 07, 2023 | 6.880 | 7.190 | 6.610 | 6.995 | 928,959 | -0.59(-7.84%) |
Sep 06, 2023 | 7.590 | 7.680 | 7.410 | 7.590 | 515,514 | +0.04(+0.53%) |
Sep 05, 2023 | 7.700 | 7.700 | 7.400 | 7.550 | 433,784 | -0.21(-2.77%) |
Sep 01, 2023 | 7.980 | 8.040 | 7.730 | 7.765 | 251,383 | -0.16(-1.96%) |
Aug 31, 2023 | 8.060 | 8.230 | 7.910 | 7.920 | 1,350,775 | -0.15(-1.86%) |
Aug 30, 2023 | 7.920 | 8.080 | 7.910 | 8.070 | 363,570 | +0.13(+1.64%) |
Aug 29, 2023 | 7.770 | 7.990 | 7.715 | 7.940 | 276,397 | +0.15(+1.93%) |
Aug 28, 2023 | 7.850 | 7.900 | 7.760 | 7.790 | 165,845 | -0.05(-0.64%) |
Aug 25, 2023 | 7.720 | 7.870 | 7.660 | 7.840 | 141,048 | +0.15(+1.95%) |
Aug 24, 2023 | 7.790 | 7.909 | 7.650 | 7.690 | 158,690 | -0.13(-1.66%) |
Aug 23, 2023 | 7.690 | 7.855 | 7.680 | 7.820 | 199,210 | +0.14(+1.82%) |
Aug 22, 2023 | 7.600 | 7.780 | 7.590 | 7.680 | 245,954 | +0.15(+1.99%) |
Aug 21, 2023 | 7.390 | 7.550 | 7.345 | 7.530 | 257,797 | +0.15(+2.03%) |
Aug 18, 2023 | 7.220 | 7.410 | 7.170 | 7.380 | 170,776 | +0.08(+1.10%) |
Aug 17, 2023 | 7.270 | 7.429 | 7.270 | 7.300 | 218,690 | +0.09(+1.25%) |
Aug 16, 2023 | 7.490 | 7.490 | 7.170 | 7.210 | 198,308 | -0.27(-3.61%) |
Aug 15, 2023 | 7.480 | 7.550 | 7.410 | 7.480 | 146,854 | +0.01(+0.13%) |
Aug 14, 2023 | 7.380 | 7.470 | 7.250 | 7.470 | 263,181 | +0.08(+1.08%) |
Aug 11, 2023 | 7.270 | 7.430 | 7.260 | 7.390 | 222,750 | +0.11(+1.51%) |
Aug 10, 2023 | 7.420 | 7.575 | 7.210 | 7.280 | 223,991 | -0.12(-1.62%) |
Aug 09, 2023 | 7.310 | 7.470 | 7.300 | 7.400 | 222,830 | +0.09(+1.23%) |
Aug 08, 2023 | 7.350 | 7.395 | 7.150 | 7.310 | 164,865 | -0.13(-1.75%) |
Aug 07, 2023 | 7.480 | 7.480 | 7.245 | 7.440 | 230,558 | +0.02(+0.27%) |
Aug 04, 2023 | 7.410 | 7.520 | 7.270 | 7.420 | 152,579 | -0.01(-0.13%) |
Aug 03, 2023 | 7.410 | 7.480 | 7.335 | 7.430 | 181,745 | -0.02(-0.27%) |
Aug 02, 2023 | 7.580 | 7.580 | 7.420 | 7.450 | 127,231 | -0.22(-2.87%) |
Aug 01, 2023 | 7.690 | 7.710 | 7.595 | 7.670 | 156,731 | -0.04(-0.52%) |
Jul 31, 2023 | 7.450 | 7.750 | 7.450 | 7.710 | 194,607 | +0.26(+3.49%) |
Jul 28, 2023 | 7.370 | 7.537 | 7.370 | 7.450 | 145,524 | +0.15(+2.05%) |
Jul 27, 2023 | 7.600 | 7.610 | 7.260 | 7.300 | 204,333 | -0.24(-3.18%) |
Jul 26, 2023 | 7.560 | 7.595 | 7.500 | 7.540 | 178,818 | -0.06(-0.79%) |
Jul 25, 2023 | 7.620 | 7.680 | 7.570 | 7.600 | 162,865 | -0.03(-0.39%) |
Jul 24, 2023 | 7.740 | 7.810 | 7.600 | 7.630 | 188,671 | -0.15(-1.93%) |
Jul 21, 2023 | 8.030 | 8.130 | 7.770 | 7.780 | 232,628 | -0.19(-2.38%) |
Jul 20, 2023 | 7.890 | 8.210 | 7.750 | 7.970 | 331,017 | +0.09(+1.14%) |
Jul 19, 2023 | 8.220 | 8.285 | 7.550 | 7.880 | 823,867 | -0.33(-4.02%) |
Jul 18, 2023 | 8.180 | 8.280 | 8.150 | 8.210 | 226,058 | +0.03(+0.37%) |
Jul 17, 2023 | 8.030 | 8.215 | 8.030 | 8.180 | 256,453 | +0.09(+1.11%) |
Jul 14, 2023 | 8.190 | 8.200 | 8.020 | 8.090 | 152,271 | -0.10(-1.22%) |
Jul 13, 2023 | 8.180 | 8.250 | 8.110 | 8.190 | 201,179 | +0.03(+0.37%) |
Jul 12, 2023 | 8.080 | 8.195 | 8.000 | 8.160 | 375,178 | +0.23(+2.90%) |
Jul 11, 2023 | 7.800 | 7.930 | 7.800 | 7.930 | 170,464 | +0.14(+1.80%) |
Jul 10, 2023 | 7.620 | 7.795 | 7.620 | 7.790 | 235,779 | +0.14(+1.83%) |
Jul 07, 2023 | 7.450 | 7.660 | 7.450 | 7.650 | 227,196 | +0.20(+2.68%) |
Jul 06, 2023 | 7.500 | 7.530 | 7.340 | 7.450 | 294,795 | -0.13(-1.72%) |
Jul 05, 2023 | 7.940 | 7.940 | 7.560 | 7.580 | 214,261 | -0.38(-4.77%) |
Jul 03, 2023 | 7.930 | 7.978 | 7.905 | 7.960 | 121,734 | +0.00(+0.00%) |
Jun 30, 2023 | 7.930 | 8.010 | 7.860 | 7.960 | 653,427 | +0.09(+1.14%) |
Jun 29, 2023 | 7.900 | 8.040 | 7.850 | 7.870 | 292,923 | -0.03(-0.38%) |
Jun 28, 2023 | 7.840 | 7.950 | 7.810 | 7.900 | 270,895 | +0.07(+0.89%) |
Jun 27, 2023 | 7.700 | 7.851 | 7.700 | 7.830 | 225,528 | +0.13(+1.69%) |
Jun 26, 2023 | 7.680 | 7.862 | 7.620 | 7.700 | 395,456 | -0.01(-0.13%) |
Jun 23, 2023 | 7.600 | 7.800 | 7.490 | 7.710 | 1,471,321 | -0.01(-0.13%) |
Jun 22, 2023 | 7.600 | 7.730 | 7.530 | 7.720 | 312,532 | +0.09(+1.18%) |
Jun 21, 2023 | 7.630 | 7.680 | 7.490 | 7.630 | 191,172 | -0.01(-0.13%) |
Jun 20, 2023 | 7.490 | 7.640 | 7.420 | 7.640 | 182,594 | +0.14(+1.87%) |
Jun 16, 2023 | 7.560 | 7.560 | 7.300 | 7.500 | 528,961 | -0.01(-0.13%) |
Jun 15, 2023 | 7.480 | 7.550 | 7.400 | 7.510 | 233,864 | +0.03(+0.40%) |
Jun 14, 2023 | 7.470 | 7.540 | 7.350 | 7.480 | 226,337 | +0.01(+0.13%) |
Jun 13, 2023 | 7.460 | 7.500 | 7.430 | 7.470 | 208,539 | +0.07(+0.95%) |
Jun 12, 2023 | 7.370 | 7.440 | 7.330 | 7.400 | 188,309 | +0.04(+0.54%) |
Jun 09, 2023 | 7.370 | 7.415 | 7.280 | 7.360 | 241,111 | -0.01(-0.14%) |
Jun 08, 2023 | 7.240 | 7.380 | 7.210 | 7.370 | 365,589 | +0.11(+1.52%) |
Jun 07, 2023 | 7.090 | 7.290 | 7.090 | 7.260 | 549,060 | +0.22(+3.12%) |
Jun 06, 2023 | 6.790 | 7.160 | 6.720 | 7.040 | 581,343 | +0.25(+3.68%) |
Jun 05, 2023 | 6.700 | 6.900 | 6.690 | 6.790 | 311,182 | +0.10(+1.49%) |
Jun 02, 2023 | 6.510 | 6.690 | 6.460 | 6.690 | 253,089 | +0.26(+4.04%) |
Jun 01, 2023 | 6.190 | 6.460 | 6.010 | 6.430 | 283,677 | +0.28(+4.55%) |
May 31, 2023 | 6.170 | 6.240 | 6.125 | 6.150 | 347,263 | -0.02(-0.32%) |
May 30, 2023 | 6.320 | 6.425 | 6.110 | 6.170 | 283,912 | -0.12(-1.91%) |
May 26, 2023 | 6.210 | 6.350 | 6.195 | 6.290 | 188,701 | +0.07(+1.13%) |
May 25, 2023 | 6.510 | 6.510 | 6.080 | 6.220 | 212,791 | -0.31(-4.75%) |
May 24, 2023 | 6.510 | 6.650 | 6.480 | 6.530 | 234,553 | -0.02(-0.31%) |
May 23, 2023 | 6.540 | 6.730 | 6.480 | 6.550 | 308,292 | +0.01(+0.15%) |
May 22, 2023 | 6.580 | 6.630 | 6.510 | 6.540 | 322,766 | -0.04(-0.61%) |
May 19, 2023 | 6.800 | 6.800 | 6.545 | 6.580 | 260,306 | -0.10(-1.50%) |
May 18, 2023 | 6.720 | 6.770 | 6.593 | 6.680 | 314,583 | -0.07(-1.04%) |
May 17, 2023 | 6.580 | 6.815 | 6.580 | 6.750 | 888,442 | +0.19(+2.90%) |
May 16, 2023 | 6.460 | 6.670 | 6.450 | 6.560 | 582,166 | +0.06(+0.92%) |
May 15, 2023 | 6.350 | 6.520 | 6.300 | 6.500 | 158,591 | +0.14(+2.20%) |
May 12, 2023 | 6.600 | 6.720 | 6.300 | 6.360 | 210,243 | -0.22(-3.34%) |
May 11, 2023 | 6.620 | 6.640 | 6.400 | 6.580 | 268,972 | -0.10(-1.50%) |
May 10, 2023 | 6.840 | 6.870 | 6.555 | 6.680 | 411,968 | -0.04(-0.60%) |
May 09, 2023 | 6.680 | 6.970 | 6.580 | 6.720 | 770,241 | +0.01(+0.15%) |
May 08, 2023 | 6.790 | 7.050 | 6.670 | 6.710 | 1,632,618 | -0.03(-0.45%) |
May 05, 2023 | 5.800 | 6.830 | 5.780 | 6.740 | 879,992 | +1.27(+23.22%) |
May 04, 2023 | 5.470 | 5.535 | 5.365 | 5.470 | 253,880 | -0.07(-1.26%) |
May 03, 2023 | 5.480 | 5.635 | 5.480 | 5.540 | 159,745 | +0.08(+1.47%) |
May 02, 2023 | 5.460 | 5.550 | 5.425 | 5.460 | 270,935 | -0.03(-0.55%) |
May 01, 2023 | 5.470 | 5.580 | 5.410 | 5.490 | 174,615 | -0.02(-0.36%) |
Apr 28, 2023 | 5.490 | 5.550 | 5.460 | 5.510 | 145,257 | -0.01(-0.18%) |
Apr 27, 2023 | 5.550 | 5.700 | 5.450 | 5.520 | 117,827 | +0.00(+0.00%) |
Apr 26, 2023 | 5.480 | 5.540 | 5.431 | 5.520 | 157,949 | +0.02(+0.36%) |
Apr 25, 2023 | 5.460 | 5.570 | 5.420 | 5.500 | 180,868 | -0.01(-0.18%) |
Apr 24, 2023 | 5.660 | 5.710 | 5.470 | 5.510 | 222,333 | -0.14(-2.48%) |
Apr 21, 2023 | 5.490 | 5.680 | 5.490 | 5.650 | 172,266 | +0.11(+1.99%) |
Apr 20, 2023 | 5.520 | 5.625 | 5.480 | 5.540 | 145,943 | -0.01(-0.18%) |
Apr 19, 2023 | 5.610 | 5.730 | 5.360 | 5.550 | 168,815 | -0.10(-1.77%) |
Apr 18, 2023 | 5.800 | 5.820 | 5.640 | 5.650 | 125,382 | -0.14(-2.42%) |
Apr 17, 2023 | 5.670 | 5.790 | 5.630 | 5.790 | 136,008 | +0.12(+2.12%) |
Apr 14, 2023 | 5.820 | 5.890 | 5.640 | 5.670 | 136,794 | -0.14(-2.41%) |
Apr 13, 2023 | 5.600 | 5.840 | 5.580 | 5.810 | 209,692 | +0.23(+4.12%) |
Apr 12, 2023 | 5.640 | 5.735 | 5.562 | 5.580 | 146,495 | +0.00(+0.00%) |
Apr 11, 2023 | 5.550 | 5.620 | 5.505 | 5.580 | 162,923 | +0.04(+0.72%) |
Apr 10, 2023 | 5.500 | 5.600 | 5.270 | 5.540 | 206,377 | +0.03(+0.54%) |
Apr 06, 2023 | 5.510 | 5.615 | 5.395 | 5.510 | 230,445 | +0.01(+0.18%) |
Apr 05, 2023 | 5.520 | 5.560 | 5.360 | 5.500 | 268,186 | -0.06(-1.08%) |
Apr 04, 2023 | 5.610 | 5.695 | 5.490 | 5.560 | 251,781 | -0.04(-0.71%) |
Apr 03, 2023 | 5.710 | 5.773 | 5.510 | 5.600 | 251,957 | -0.10(-1.75%) |
Mar 31, 2023 | 5.660 | 5.770 | 5.650 | 5.700 | 331,105 | +0.07(+1.24%) |
Mar 30, 2023 | 5.700 | 5.900 | 5.605 | 5.630 | 413,600 | -0.03(-0.53%) |
Mar 29, 2023 | 5.450 | 5.715 | 5.450 | 5.660 | 1,694,370 | +0.26(+4.81%) |
Mar 28, 2023 | 5.340 | 5.468 | 5.270 | 5.400 | 1,093,152 | +0.04(+0.75%) |
Mar 27, 2023 | 5.240 | 5.440 | 5.210 | 5.360 | 538,149 | +0.14(+2.68%) |
Mar 24, 2023 | 5.210 | 5.300 | 5.120 | 5.220 | 219,454 | -0.04(-0.76%) |
Mar 23, 2023 | 5.450 | 5.580 | 5.140 | 5.260 | 473,327 | -0.19(-3.49%) |
Mar 22, 2023 | 5.680 | 5.730 | 5.440 | 5.450 | 838,825 | -0.20(-3.54%) |
Mar 21, 2023 | 5.510 | 5.660 | 5.370 | 5.650 | 1,549,334 | +0.23(+4.24%) |
Mar 20, 2023 | 5.380 | 5.455 | 5.330 | 5.420 | 331,072 | +0.02(+0.37%) |
Mar 17, 2023 | 5.500 | 5.550 | 5.310 | 5.400 | 1,091,505 | -0.11(-2.00%) |
Mar 16, 2023 | 5.580 | 5.620 | 5.390 | 5.510 | 875,449 | -0.16(-2.82%) |
Mar 15, 2023 | 5.470 | 5.690 | 5.370 | 5.670 | 437,865 | +0.08(+1.43%) |
Mar 14, 2023 | 5.640 | 5.670 | 5.389 | 5.590 | 283,676 | +0.10(+1.82%) |
Mar 13, 2023 | 5.480 | 5.565 | 5.400 | 5.490 | 441,872 | -0.08(-1.44%) |
Mar 10, 2023 | 5.710 | 5.730 | 5.550 | 5.570 | 388,228 | -0.18(-3.13%) |
Mar 09, 2023 | 5.940 | 5.990 | 5.735 | 5.750 | 406,608 | -0.22(-3.69%) |
Mar 08, 2023 | 5.970 | 5.990 | 5.585 | 5.970 | 480,386 | +0.00(+0.00%) |
Mar 07, 2023 | 5.880 | 5.990 | 5.720 | 5.970 | 395,741 | +0.09(+1.53%) |
Mar 06, 2023 | 6.200 | 6.200 | 5.860 | 5.880 | 487,327 | -0.30(-4.85%) |
Mar 03, 2023 | 5.950 | 6.220 | 5.805 | 6.180 | 486,076 | +0.25(+4.22%) |
Mar 02, 2023 | 5.760 | 5.960 | 5.665 | 5.930 | 332,831 | +0.14(+2.42%) |