Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 5.698 | 5.708 | 5.658 | 5.658 | 36,036 | -0.05(-0.87%) |
Apr 29, 2024 | 5.688 | 5.718 | 5.668 | 5.708 | 43,447 | +0.05(+0.88%) |
Apr 26, 2024 | 5.678 | 5.688 | 5.648 | 5.658 | 46,371 | +0.00(+0.00%) |
Apr 25, 2024 | 5.638 | 5.668 | 5.627 | 5.658 | 180,030 | -0.02(-0.35%) |
Apr 24, 2024 | 5.728 | 5.728 | 5.668 | 5.678 | 55,258 | -0.04(-0.63%) |
Apr 23, 2024 | 5.648 | 5.748 | 5.648 | 5.714 | 41,451 | +0.06(+0.98%) |
Apr 22, 2024 | 5.648 | 5.669 | 5.628 | 5.658 | 74,779 | +0.02(+0.35%) |
Apr 19, 2024 | 5.658 | 5.698 | 5.609 | 5.638 | 77,095 | +0.01(+0.18%) |
Apr 18, 2024 | 5.648 | 5.658 | 5.604 | 5.628 | 64,213 | +0.01(+0.25%) |
Apr 17, 2024 | 5.609 | 5.614 | 5.569 | 5.614 | 65,069 | +0.05(+0.82%) |
Apr 16, 2024 | 5.529 | 5.599 | 5.529 | 5.569 | 68,811 | +0.07(+1.26%) |
Apr 15, 2024 | 5.539 | 5.559 | 5.499 | 5.499 | 107,461 | -0.02(-0.43%) |
Apr 12, 2024 | 5.519 | 5.544 | 5.509 | 5.523 | 58,713 | -0.02(-0.29%) |
Apr 11, 2024 | 5.509 | 5.539 | 5.489 | 5.539 | 77,727 | +0.03(+0.54%) |
Apr 10, 2024 | 5.529 | 5.556 | 5.499 | 5.509 | 133,777 | -0.06(-1.04%) |
Apr 09, 2024 | 5.597 | 5.597 | 5.557 | 5.567 | 60,519 | -0.04(-0.69%) |
Apr 08, 2024 | 5.538 | 5.607 | 5.538 | 5.606 | 90,485 | +0.03(+0.51%) |
Apr 05, 2024 | 5.567 | 5.587 | 5.538 | 5.577 | 76,850 | -0.03(-0.53%) |
Apr 04, 2024 | 5.587 | 5.607 | 5.558 | 5.607 | 65,557 | +0.04(+0.69%) |
Apr 03, 2024 | 5.607 | 5.617 | 5.537 | 5.568 | 153,355 | -0.08(-1.38%) |
Apr 02, 2024 | 5.666 | 5.666 | 5.617 | 5.646 | 56,272 | -0.02(-0.35%) |
Apr 01, 2024 | 5.726 | 5.734 | 5.637 | 5.666 | 52,142 | -0.04(-0.69%) |
Mar 28, 2024 | 5.716 | 5.716 | 5.686 | 5.706 | 24,663 | +0.01(+0.26%) |
Mar 27, 2024 | 5.686 | 5.697 | 5.676 | 5.691 | 74,369 | +0.00(+0.09%) |
Mar 26, 2024 | 5.656 | 5.696 | 5.656 | 5.686 | 55,579 | -0.01(-0.16%) |
Mar 25, 2024 | 5.716 | 5.726 | 5.686 | 5.695 | 38,017 | -0.03(-0.54%) |
Mar 22, 2024 | 5.735 | 5.755 | 5.711 | 5.726 | 49,837 | +0.02(+0.35%) |
Mar 21, 2024 | 5.716 | 5.726 | 5.691 | 5.706 | 67,503 | -0.01(-0.17%) |
Mar 20, 2024 | 5.745 | 5.745 | 5.716 | 5.716 | 37,097 | -0.01(-0.26%) |
Mar 19, 2024 | 5.775 | 5.775 | 5.706 | 5.731 | 54,754 | +0.00(+0.09%) |
Mar 18, 2024 | 5.735 | 5.765 | 5.726 | 5.726 | 31,170 | -0.01(-0.17%) |
Mar 15, 2024 | 5.745 | 5.745 | 5.706 | 5.735 | 33,685 | +0.01(+0.17%) |
Mar 14, 2024 | 5.765 | 5.805 | 5.716 | 5.726 | 84,710 | -0.08(-1.36%) |
Mar 13, 2024 | 5.805 | 5.805 | 5.745 | 5.805 | 100,126 | +0.02(+0.34%) |
Mar 12, 2024 | 5.795 | 5.805 | 5.765 | 5.785 | 76,925 | -0.01(-0.17%) |
Mar 11, 2024 | 5.834 | 5.834 | 5.765 | 5.795 | 62,814 | +0.00(+0.00%) |
Mar 08, 2024 | 5.785 | 5.815 | 5.765 | 5.795 | 44,169 | +0.04(+0.71%) |
Mar 07, 2024 | 5.783 | 5.793 | 5.734 | 5.754 | 40,832 | -0.02(-0.34%) |
Mar 06, 2024 | 5.773 | 5.793 | 5.714 | 5.773 | 52,627 | +0.00(+0.00%) |
Mar 05, 2024 | 5.754 | 5.783 | 5.734 | 5.773 | 111,139 | +0.00(+0.00%) |
Mar 04, 2024 | 5.744 | 5.773 | 5.724 | 5.773 | 99,692 | +0.00(+0.00%) |
Mar 01, 2024 | 5.793 | 5.803 | 5.744 | 5.773 | 117,467 | -0.02(-0.34%) |
Feb 29, 2024 | 5.744 | 5.793 | 5.734 | 5.793 | 32,587 | +0.05(+0.86%) |
Feb 28, 2024 | 5.754 | 5.788 | 5.744 | 5.744 | 27,343 | +0.00(+0.00%) |
Feb 27, 2024 | 5.793 | 5.793 | 5.744 | 5.744 | 56,557 | -0.05(-0.85%) |
Feb 26, 2024 | 5.833 | 5.852 | 5.793 | 5.793 | 42,529 | -0.06(-1.01%) |
Feb 23, 2024 | 5.882 | 5.882 | 5.842 | 5.852 | 43,747 | +0.00(+0.00%) |
Feb 22, 2024 | 5.764 | 5.980 | 5.759 | 5.852 | 117,615 | +0.09(+1.54%) |
Feb 21, 2024 | 5.773 | 5.793 | 5.744 | 5.764 | 12,494 | +0.01(+0.10%) |
Feb 20, 2024 | 5.704 | 5.803 | 5.704 | 5.758 | 102,023 | +0.05(+0.93%) |
Feb 16, 2024 | 5.695 | 5.833 | 5.665 | 5.704 | 114,028 | +0.01(+0.17%) |
Feb 15, 2024 | 5.685 | 5.714 | 5.685 | 5.695 | 84,335 | +0.01(+0.17%) |
Feb 14, 2024 | 5.675 | 5.704 | 5.645 | 5.685 | 65,106 | +0.02(+0.35%) |
Feb 13, 2024 | 5.655 | 5.695 | 5.645 | 5.665 | 47,921 | -0.05(-0.86%) |
Feb 12, 2024 | 5.724 | 5.754 | 5.704 | 5.714 | 64,511 | +0.02(+0.35%) |
Feb 09, 2024 | 5.734 | 5.754 | 5.690 | 5.695 | 79,941 | +0.00(+0.03%) |
Feb 08, 2024 | 5.713 | 5.713 | 5.664 | 5.693 | 81,687 | +0.00(+0.00%) |
Feb 07, 2024 | 5.683 | 5.723 | 5.683 | 5.693 | 243,537 | +0.03(+0.52%) |
Feb 06, 2024 | 5.615 | 5.676 | 5.615 | 5.664 | 38,591 | +0.02(+0.35%) |
Feb 05, 2024 | 5.654 | 5.674 | 5.615 | 5.644 | 44,946 | -0.04(-0.69%) |
Feb 02, 2024 | 5.664 | 5.713 | 5.654 | 5.683 | 89,128 | -0.06(-1.03%) |
Feb 01, 2024 | 5.693 | 5.752 | 5.693 | 5.742 | 75,497 | +0.08(+1.39%) |
Jan 31, 2024 | 5.654 | 5.688 | 5.613 | 5.664 | 102,806 | +0.06(+1.05%) |
Jan 30, 2024 | 5.605 | 5.624 | 5.585 | 5.605 | 58,426 | +0.02(+0.35%) |
Jan 29, 2024 | 5.566 | 5.595 | 5.546 | 5.585 | 98,608 | +0.05(+0.89%) |
Jan 26, 2024 | 5.546 | 5.585 | 5.536 | 5.536 | 87,181 | -0.01(-0.18%) |
Jan 25, 2024 | 5.566 | 5.595 | 5.516 | 5.546 | 103,550 | +0.00(+0.00%) |
Jan 24, 2024 | 5.566 | 5.575 | 5.536 | 5.546 | 98,225 | +0.00(+0.09%) |
Jan 23, 2024 | 5.546 | 5.585 | 5.516 | 5.541 | 75,166 | -0.02(-0.44%) |
Jan 22, 2024 | 5.585 | 5.634 | 5.556 | 5.566 | 77,497 | +0.01(+0.18%) |
Jan 19, 2024 | 5.585 | 5.585 | 5.477 | 5.556 | 203,245 | +0.01(+0.18%) |
Jan 18, 2024 | 5.546 | 5.585 | 5.536 | 5.546 | 130,843 | -0.03(-0.53%) |
Jan 17, 2024 | 5.644 | 5.644 | 5.566 | 5.575 | 114,864 | -0.07(-1.22%) |
Jan 16, 2024 | 5.742 | 5.693 | 5.634 | 5.644 | 61,980 | -0.06(-1.03%) |
Jan 12, 2024 | 5.703 | 5.718 | 5.693 | 5.703 | 57,903 | +0.00(+0.09%) |
Jan 11, 2024 | 5.693 | 5.723 | 5.683 | 5.698 | 58,412 | +0.02(+0.29%) |
Jan 10, 2024 | 5.682 | 5.692 | 5.662 | 5.682 | 192,433 | +0.00(+0.00%) |
Jan 09, 2024 | 5.701 | 5.741 | 5.667 | 5.682 | 61,952 | -0.05(-0.85%) |
Jan 08, 2024 | 5.662 | 5.731 | 5.662 | 5.731 | 24,482 | +0.08(+1.38%) |
Jan 05, 2024 | 5.682 | 5.711 | 5.653 | 5.653 | 98,811 | -0.01(-0.17%) |
Jan 04, 2024 | 5.701 | 5.701 | 5.662 | 5.662 | 38,324 | -0.03(-0.60%) |
Jan 03, 2024 | 5.662 | 5.731 | 5.623 | 5.697 | 115,301 | +0.02(+0.43%) |
Jan 02, 2024 | 5.662 | 5.682 | 5.653 | 5.672 | 47,891 | +0.00(+0.00%) |
Dec 29, 2023 | 5.643 | 5.682 | 5.633 | 5.672 | 157,561 | +0.03(+0.52%) |
Dec 28, 2023 | 5.643 | 5.682 | 5.643 | 5.643 | 122,571 | -0.04(-0.69%) |
Dec 27, 2023 | 5.672 | 5.711 | 5.662 | 5.682 | 190,195 | +0.00(+0.00%) |
Dec 26, 2023 | 5.721 | 5.721 | 5.613 | 5.682 | 241,161 | +0.00(+0.00%) |
Dec 22, 2023 | 5.701 | 5.721 | 5.662 | 5.682 | 105,137 | +0.01(+0.17%) |
Dec 21, 2023 | 5.672 | 5.711 | 5.662 | 5.672 | 79,711 | +0.01(+0.17%) |
Dec 20, 2023 | 5.633 | 5.672 | 5.633 | 5.662 | 255,795 | +0.01(+0.17%) |
Dec 19, 2023 | 5.721 | 5.731 | 5.604 | 5.653 | 440,216 | -0.02(-0.34%) |
Dec 18, 2023 | 5.682 | 5.721 | 5.662 | 5.672 | 134,563 | -0.01(-0.17%) |
Dec 15, 2023 | 5.633 | 5.682 | 5.633 | 5.682 | 150,034 | +0.04(+0.69%) |
Dec 14, 2023 | 5.643 | 5.672 | 5.632 | 5.643 | 126,303 | +0.06(+1.05%) |
Dec 13, 2023 | 5.584 | 5.662 | 5.516 | 5.584 | 204,514 | +0.03(+0.53%) |
Dec 12, 2023 | 5.613 | 5.633 | 5.506 | 5.555 | 190,370 | -0.06(-1.05%) |
Dec 11, 2023 | 5.604 | 5.711 | 5.574 | 5.613 | 183,424 | +0.05(+0.88%) |
Dec 08, 2023 | 5.604 | 5.692 | 5.555 | 5.565 | 176,521 | -0.04(-0.67%) |
Dec 07, 2023 | 5.553 | 5.709 | 5.553 | 5.602 | 128,245 | +0.08(+1.41%) |
Dec 06, 2023 | 5.573 | 5.583 | 5.505 | 5.524 | 210,181 | -0.05(-0.87%) |
Dec 05, 2023 | 5.553 | 5.592 | 5.534 | 5.573 | 93,105 | +0.03(+0.53%) |
Dec 04, 2023 | 5.495 | 5.563 | 5.476 | 5.544 | 163,887 | +0.02(+0.35%) |
Dec 01, 2023 | 5.407 | 5.729 | 5.398 | 5.524 | 289,862 | +0.12(+2.16%) |
Nov 30, 2023 | 5.456 | 5.476 | 5.388 | 5.407 | 202,864 | -0.05(-0.89%) |
Nov 29, 2023 | 5.437 | 5.456 | 5.408 | 5.456 | 144,705 | +0.06(+1.08%) |
Nov 28, 2023 | 5.368 | 5.456 | 5.368 | 5.398 | 117,537 | +0.00(+0.00%) |
Nov 27, 2023 | 5.407 | 5.427 | 5.388 | 5.398 | 62,808 | -0.03(-0.54%) |
Nov 24, 2023 | 5.407 | 5.427 | 5.407 | 5.427 | 34,024 | +0.02(+0.36%) |
Nov 22, 2023 | 5.398 | 5.442 | 5.368 | 5.407 | 91,941 | +0.01(+0.27%) |
Nov 21, 2023 | 5.417 | 5.441 | 5.368 | 5.393 | 49,700 | -0.04(-0.81%) |
Nov 20, 2023 | 5.359 | 5.437 | 5.349 | 5.437 | 75,897 | +0.04(+0.72%) |
Nov 17, 2023 | 5.476 | 5.495 | 5.339 | 5.398 | 106,076 | -0.04(-0.72%) |
Nov 16, 2023 | 5.359 | 5.485 | 5.349 | 5.437 | 181,415 | +0.13(+2.39%) |
Nov 15, 2023 | 5.349 | 5.349 | 5.281 | 5.310 | 30,313 | -0.01(-0.18%) |
Nov 14, 2023 | 5.310 | 5.355 | 5.271 | 5.320 | 114,043 | +0.10(+1.87%) |
Nov 13, 2023 | 5.242 | 5.251 | 5.203 | 5.222 | 39,250 | -0.02(-0.37%) |
Nov 10, 2023 | 5.164 | 5.260 | 5.163 | 5.242 | 64,247 | +0.10(+1.92%) |
Nov 09, 2023 | 5.211 | 5.211 | 5.116 | 5.143 | 87,584 | -0.04(-0.75%) |
Nov 08, 2023 | 5.191 | 5.240 | 5.143 | 5.182 | 269,390 | +0.04(+0.75%) |
Nov 07, 2023 | 5.065 | 5.172 | 5.065 | 5.143 | 578,630 | +0.10(+1.92%) |
Nov 06, 2023 | 5.046 | 5.075 | 5.007 | 5.046 | 101,311 | -0.01(-0.19%) |
Nov 03, 2023 | 5.036 | 5.075 | 5.026 | 5.055 | 157,871 | +0.08(+1.56%) |
Nov 02, 2023 | 4.968 | 5.017 | 4.944 | 4.978 | 194,402 | +0.08(+1.58%) |
Nov 01, 2023 | 4.852 | 4.910 | 4.832 | 4.900 | 106,775 | +0.06(+1.20%) |
Oct 31, 2023 | 4.861 | 4.861 | 4.799 | 4.842 | 59,870 | +0.01(+0.20%) |
Oct 30, 2023 | 4.823 | 4.852 | 4.813 | 4.832 | 52,115 | +0.03(+0.61%) |
Oct 27, 2023 | 4.823 | 4.852 | 4.784 | 4.803 | 81,646 | -0.04(-0.80%) |
Oct 26, 2023 | 4.861 | 4.871 | 4.832 | 4.842 | 55,573 | -0.01(-0.20%) |
Oct 25, 2023 | 4.842 | 4.866 | 4.813 | 4.852 | 212,178 | +0.00(+0.00%) |
Oct 24, 2023 | 4.803 | 4.852 | 4.755 | 4.852 | 134,432 | +0.08(+1.63%) |
Oct 23, 2023 | 4.832 | 4.871 | 4.706 | 4.774 | 252,123 | -0.07(-1.40%) |
Oct 20, 2023 | 4.861 | 4.881 | 4.803 | 4.842 | 103,673 | -0.02(-0.40%) |
Oct 19, 2023 | 4.881 | 4.891 | 4.823 | 4.861 | 107,719 | +0.01(+0.20%) |
Oct 18, 2023 | 4.871 | 4.958 | 4.784 | 4.852 | 198,933 | -0.02(-0.40%) |
Oct 17, 2023 | 4.968 | 4.973 | 4.832 | 4.871 | 157,514 | -0.14(-2.71%) |
Oct 16, 2023 | 4.929 | 5.007 | 4.871 | 5.007 | 353,968 | +0.11(+2.18%) |
Oct 13, 2023 | 4.910 | 4.949 | 4.886 | 4.900 | 75,577 | +0.01(+0.20%) |
Oct 12, 2023 | 4.900 | 4.920 | 4.852 | 4.891 | 91,649 | +0.00(+0.00%) |
Oct 11, 2023 | 4.881 | 4.900 | 4.852 | 4.891 | 115,363 | +0.07(+1.44%) |
Oct 10, 2023 | 4.811 | 4.831 | 4.792 | 4.821 | 131,705 | +0.00(+0.00%) |
Oct 09, 2023 | 4.782 | 4.821 | 4.753 | 4.821 | 110,280 | +0.04(+0.83%) |
Oct 06, 2023 | 4.773 | 4.809 | 4.734 | 4.781 | 76,274 | -0.01(-0.23%) |
Oct 05, 2023 | 4.850 | 4.850 | 4.773 | 4.792 | 118,482 | -0.02(-0.40%) |
Oct 04, 2023 | 4.782 | 4.831 | 4.753 | 4.811 | 147,610 | +0.06(+1.22%) |
Oct 03, 2023 | 4.802 | 4.821 | 4.744 | 4.753 | 131,029 | -0.02(-0.41%) |
Oct 02, 2023 | 4.860 | 4.879 | 4.773 | 4.773 | 171,533 | -0.08(-1.59%) |
Sep 29, 2023 | 4.831 | 4.860 | 4.831 | 4.850 | 74,512 | +0.03(+0.60%) |
Sep 28, 2023 | 4.860 | 4.869 | 4.802 | 4.821 | 125,575 | -0.03(-0.60%) |
Sep 27, 2023 | 4.918 | 4.947 | 4.840 | 4.850 | 116,576 | -0.07(-1.38%) |
Sep 26, 2023 | 4.966 | 5.005 | 4.908 | 4.918 | 157,348 | -0.05(-0.97%) |
Sep 25, 2023 | 4.976 | 5.034 | 4.966 | 4.966 | 222,865 | -0.14(-2.65%) |
Sep 22, 2023 | 5.140 | 5.188 | 5.072 | 5.101 | 44,551 | -0.04(-0.75%) |
Sep 21, 2023 | 5.159 | 5.179 | 5.130 | 5.140 | 41,876 | -0.04(-0.75%) |
Sep 20, 2023 | 5.198 | 5.236 | 5.159 | 5.179 | 118,478 | -0.02(-0.37%) |
Sep 19, 2023 | 5.266 | 5.304 | 5.179 | 5.198 | 140,528 | -0.07(-1.28%) |
Sep 18, 2023 | 5.256 | 5.285 | 5.246 | 5.266 | 33,850 | -0.01(-0.18%) |
Sep 15, 2023 | 5.324 | 5.324 | 5.256 | 5.275 | 20,221 | -0.02(-0.36%) |
Sep 14, 2023 | 5.324 | 5.324 | 5.266 | 5.295 | 18,480 | +0.00(+0.00%) |
Sep 13, 2023 | 5.324 | 5.343 | 5.285 | 5.295 | 97,020 | +0.00(+0.00%) |
Sep 12, 2023 | 5.362 | 5.362 | 5.275 | 5.295 | 33,603 | -0.05(-0.90%) |
Sep 11, 2023 | 5.381 | 5.381 | 5.285 | 5.343 | 45,354 | +0.02(+0.36%) |
Sep 08, 2023 | 5.372 | 5.420 | 5.304 | 5.324 | 125,347 | -0.03(-0.51%) |
Sep 07, 2023 | 5.361 | 5.438 | 5.341 | 5.351 | 59,537 | -0.04(-0.71%) |
Sep 06, 2023 | 5.418 | 5.428 | 5.380 | 5.390 | 99,982 | -0.01(-0.18%) |
Sep 05, 2023 | 5.495 | 5.515 | 5.399 | 5.399 | 58,826 | -0.13(-2.26%) |
Sep 01, 2023 | 5.467 | 5.563 | 5.438 | 5.524 | 93,330 | +0.06(+1.06%) |
Aug 31, 2023 | 5.409 | 5.495 | 5.399 | 5.467 | 111,927 | +0.06(+1.07%) |
Aug 30, 2023 | 5.438 | 5.447 | 5.399 | 5.409 | 79,115 | -0.04(-0.71%) |
Aug 29, 2023 | 5.390 | 5.457 | 5.370 | 5.447 | 166,895 | +0.04(+0.71%) |
Aug 28, 2023 | 5.409 | 5.438 | 5.394 | 5.409 | 72,443 | +0.01(+0.18%) |
Aug 25, 2023 | 5.428 | 5.495 | 5.390 | 5.399 | 113,917 | -0.03(-0.53%) |
Aug 24, 2023 | 5.524 | 5.534 | 5.399 | 5.428 | 52,245 | -0.09(-1.57%) |
Aug 23, 2023 | 5.553 | 5.601 | 5.457 | 5.515 | 65,906 | -0.02(-0.35%) |
Aug 22, 2023 | 5.486 | 5.534 | 5.476 | 5.534 | 43,926 | +0.08(+1.41%) |
Aug 21, 2023 | 5.563 | 5.582 | 5.438 | 5.457 | 76,961 | -0.11(-1.90%) |
Aug 18, 2023 | 5.544 | 5.570 | 5.534 | 5.563 | 94,147 | +0.03(+0.52%) |
Aug 17, 2023 | 5.601 | 5.603 | 5.495 | 5.534 | 78,598 | -0.07(-1.20%) |
Aug 16, 2023 | 5.630 | 5.630 | 5.553 | 5.601 | 66,779 | +0.01(+0.17%) |
Aug 15, 2023 | 5.649 | 5.707 | 5.582 | 5.592 | 66,600 | -0.04(-0.68%) |
Aug 14, 2023 | 5.601 | 5.659 | 5.601 | 5.630 | 35,060 | +0.03(+0.52%) |
Aug 11, 2023 | 5.649 | 5.649 | 5.582 | 5.601 | 45,505 | -0.03(-0.51%) |
Aug 10, 2023 | 5.621 | 5.669 | 5.601 | 5.630 | 71,626 | +0.03(+0.54%) |
Aug 09, 2023 | 5.619 | 5.648 | 5.590 | 5.600 | 50,794 | -0.03(-0.51%) |
Aug 08, 2023 | 5.629 | 5.657 | 5.619 | 5.629 | 40,413 | +0.00(+0.00%) |
Aug 07, 2023 | 5.696 | 5.696 | 5.600 | 5.629 | 64,314 | -0.02(-0.34%) |
Aug 04, 2023 | 5.638 | 5.657 | 5.638 | 5.648 | 26,217 | +0.02(+0.34%) |
Aug 03, 2023 | 5.705 | 5.705 | 5.609 | 5.629 | 67,853 | -0.09(-1.53%) |
Aug 02, 2023 | 5.792 | 5.792 | 5.716 | 5.716 | 48,753 | -0.08(-1.30%) |
Aug 01, 2023 | 5.801 | 5.811 | 5.753 | 5.792 | 66,656 | -0.01(-0.17%) |
Jul 31, 2023 | 5.801 | 5.811 | 5.753 | 5.801 | 44,952 | +0.00(+0.00%) |
Jul 28, 2023 | 5.772 | 5.801 | 5.763 | 5.801 | 31,893 | +0.06(+1.00%) |
Jul 27, 2023 | 5.705 | 5.792 | 5.667 | 5.744 | 78,487 | +0.04(+0.67%) |
Jul 26, 2023 | 5.724 | 5.782 | 5.696 | 5.705 | 52,489 | -0.04(-0.67%) |
Jul 25, 2023 | 5.744 | 5.748 | 5.715 | 5.744 | 11,902 | +0.01(+0.17%) |
Jul 24, 2023 | 5.744 | 5.772 | 5.734 | 5.734 | 22,182 | +0.01(+0.17%) |
Jul 21, 2023 | 5.724 | 5.744 | 5.705 | 5.724 | 27,528 | +0.03(+0.50%) |
Jul 20, 2023 | 5.734 | 5.734 | 5.686 | 5.696 | 25,652 | -0.02(-0.34%) |
Jul 19, 2023 | 5.696 | 5.737 | 5.696 | 5.715 | 37,487 | +0.03(+0.51%) |
Jul 18, 2023 | 5.705 | 5.705 | 5.685 | 5.686 | 31,833 | -0.01(-0.17%) |
Jul 17, 2023 | 5.648 | 5.696 | 5.648 | 5.696 | 21,161 | +0.04(+0.68%) |
Jul 14, 2023 | 5.667 | 5.677 | 5.648 | 5.657 | 48,395 | -0.01(-0.17%) |
Jul 13, 2023 | 5.696 | 5.696 | 5.667 | 5.667 | 45,972 | -0.01(-0.17%) |
Jul 12, 2023 | 5.648 | 5.686 | 5.648 | 5.677 | 56,386 | +0.08(+1.40%) |
Jul 11, 2023 | 5.618 | 5.627 | 5.579 | 5.598 | 49,139 | +0.01(+0.17%) |
Jul 10, 2023 | 5.589 | 5.608 | 5.570 | 5.589 | 47,273 | +0.03(+0.52%) |
Jul 07, 2023 | 5.589 | 5.618 | 5.560 | 5.560 | 54,375 | -0.04(-0.68%) |
Jul 06, 2023 | 5.637 | 5.637 | 5.589 | 5.598 | 57,751 | -0.07(-1.18%) |
Jul 05, 2023 | 5.732 | 5.737 | 5.637 | 5.665 | 127,765 | -0.04(-0.67%) |
Jul 03, 2023 | 5.675 | 5.751 | 5.675 | 5.704 | 55,890 | +0.02(+0.34%) |
Jun 30, 2023 | 5.713 | 5.742 | 5.675 | 5.684 | 120,625 | +0.00(+0.00%) |
Jun 29, 2023 | 5.704 | 5.742 | 5.646 | 5.684 | 110,104 | -0.04(-0.67%) |
Jun 28, 2023 | 5.751 | 5.780 | 5.713 | 5.723 | 78,636 | -0.01(-0.17%) |
Jun 27, 2023 | 5.732 | 5.770 | 5.713 | 5.732 | 360,084 | +0.00(+0.00%) |
Jun 26, 2023 | 5.732 | 5.780 | 5.707 | 5.732 | 26,082 | +0.03(+0.50%) |
Jun 23, 2023 | 5.704 | 5.742 | 5.694 | 5.704 | 69,739 | +0.02(+0.34%) |
Jun 22, 2023 | 5.732 | 5.732 | 5.641 | 5.684 | 86,339 | -0.04(-0.67%) |
Jun 21, 2023 | 5.713 | 5.732 | 5.684 | 5.723 | 14,847 | +0.00(+0.00%) |
Jun 20, 2023 | 5.637 | 5.723 | 5.618 | 5.723 | 47,865 | +0.11(+2.04%) |
Jun 16, 2023 | 5.608 | 5.656 | 5.579 | 5.608 | 38,340 | -0.04(-0.68%) |
Jun 15, 2023 | 5.665 | 5.684 | 5.632 | 5.646 | 29,234 | +0.02(+0.34%) |
Jun 14, 2023 | 5.656 | 5.665 | 5.608 | 5.627 | 22,514 | +0.01(+0.17%) |
Jun 13, 2023 | 5.704 | 5.704 | 5.608 | 5.618 | 43,911 | -0.08(-1.34%) |
Jun 12, 2023 | 5.751 | 5.751 | 5.637 | 5.694 | 37,981 | -0.03(-0.50%) |
Jun 09, 2023 | 5.732 | 5.742 | 5.661 | 5.723 | 57,667 | +0.02(+0.36%) |
Jun 08, 2023 | 5.626 | 5.712 | 5.626 | 5.702 | 69,586 | +0.10(+1.70%) |
Jun 07, 2023 | 5.635 | 5.635 | 5.559 | 5.607 | 76,899 | -0.02(-0.34%) |
Jun 06, 2023 | 5.607 | 5.626 | 5.578 | 5.626 | 52,737 | +0.06(+1.03%) |
Jun 05, 2023 | 5.569 | 5.578 | 5.512 | 5.569 | 90,168 | +0.02(+0.34%) |
Jun 02, 2023 | 5.645 | 5.645 | 5.549 | 5.550 | 46,249 | -0.09(-1.52%) |
Jun 01, 2023 | 5.569 | 5.645 | 5.559 | 5.635 | 124,348 | +0.09(+1.54%) |
May 31, 2023 | 5.531 | 5.578 | 5.483 | 5.550 | 87,144 | +0.04(+0.69%) |
May 30, 2023 | 5.521 | 5.540 | 5.474 | 5.512 | 80,274 | +0.00(+0.00%) |
May 26, 2023 | 5.493 | 5.531 | 5.455 | 5.512 | 50,497 | +0.02(+0.35%) |
May 25, 2023 | 5.569 | 5.588 | 5.445 | 5.493 | 52,618 | -0.08(-1.37%) |
May 24, 2023 | 5.578 | 5.578 | 5.521 | 5.569 | 47,756 | -0.01(-0.21%) |
May 23, 2023 | 5.616 | 5.616 | 5.559 | 5.580 | 33,988 | -0.04(-0.64%) |
May 22, 2023 | 5.616 | 5.645 | 5.578 | 5.616 | 39,482 | +0.00(+0.00%) |
May 19, 2023 | 5.626 | 5.693 | 5.607 | 5.616 | 70,271 | -0.02(-0.34%) |
May 18, 2023 | 5.693 | 5.712 | 5.635 | 5.635 | 45,037 | -0.07(-1.17%) |
May 17, 2023 | 5.731 | 5.731 | 5.674 | 5.702 | 41,246 | +0.01(+0.17%) |
May 16, 2023 | 5.740 | 5.740 | 5.674 | 5.693 | 120,386 | -0.05(-0.83%) |
May 15, 2023 | 5.769 | 5.769 | 5.721 | 5.740 | 26,541 | +0.01(+0.17%) |
May 12, 2023 | 5.788 | 5.788 | 5.702 | 5.731 | 95,208 | -0.02(-0.33%) |
May 11, 2023 | 5.826 | 5.826 | 5.740 | 5.750 | 38,648 | -0.04(-0.66%) |
May 10, 2023 | 5.845 | 5.845 | 5.740 | 5.788 | 57,264 | -0.02(-0.30%) |
May 09, 2023 | 5.834 | 5.853 | 5.777 | 5.805 | 31,641 | +0.00(+0.00%) |
May 08, 2023 | 5.843 | 5.843 | 5.786 | 5.805 | 36,709 | -0.02(-0.33%) |
May 05, 2023 | 5.805 | 5.834 | 5.777 | 5.824 | 26,638 | +0.05(+0.82%) |
May 04, 2023 | 5.796 | 5.815 | 5.758 | 5.777 | 51,048 | +0.00(+0.00%) |
May 03, 2023 | 5.805 | 5.834 | 5.758 | 5.777 | 38,739 | +0.00(+0.00%) |
May 02, 2023 | 5.872 | 5.891 | 5.767 | 5.777 | 46,086 | -0.08(-1.30%) |