Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 6.973 | 7.041 | 6.943 | 7.031 | 979,485 | +0.06(+0.84%) |
Mar 27, 2024 | 6.983 | 7.061 | 6.924 | 6.973 | 1,655,246 | -0.01(-0.14%) |
Mar 26, 2024 | 7.002 | 7.041 | 6.953 | 6.983 | 1,165,485 | +0.02(+0.28%) |
Mar 25, 2024 | 7.061 | 7.080 | 6.953 | 6.963 | 1,251,344 | -0.07(-0.97%) |
Mar 22, 2024 | 7.080 | 7.080 | 7.012 | 7.031 | 617,158 | -0.02(-0.28%) |
Mar 21, 2024 | 7.090 | 7.090 | 7.036 | 7.051 | 770,744 | -0.01(-0.14%) |
Mar 20, 2024 | 7.002 | 7.061 | 6.973 | 7.061 | 838,994 | +0.05(+0.70%) |
Mar 19, 2024 | 6.953 | 7.012 | 6.953 | 7.012 | 384,577 | +0.07(+0.99%) |
Mar 18, 2024 | 7.012 | 7.012 | 6.934 | 6.943 | 745,593 | -0.01(-0.14%) |
Mar 15, 2024 | 6.973 | 6.991 | 6.944 | 6.953 | 505,739 | -0.01(-0.14%) |
Mar 14, 2024 | 7.022 | 7.041 | 6.948 | 6.963 | 661,206 | -0.05(-0.73%) |
Mar 13, 2024 | 6.975 | 7.053 | 6.966 | 7.014 | 847,243 | +0.06(+0.84%) |
Mar 12, 2024 | 6.985 | 6.986 | 6.946 | 6.956 | 603,394 | -0.02(-0.28%) |
Mar 11, 2024 | 6.975 | 7.005 | 6.966 | 6.975 | 721,585 | -0.03(-0.42%) |
Mar 08, 2024 | 6.995 | 7.005 | 6.961 | 7.005 | 560,480 | +0.03(+0.42%) |
Mar 07, 2024 | 6.937 | 6.975 | 6.936 | 6.975 | 750,545 | +0.04(+0.56%) |
Mar 06, 2024 | 6.985 | 6.985 | 6.917 | 6.937 | 570,157 | -0.02(-0.28%) |
Mar 05, 2024 | 6.966 | 6.990 | 6.941 | 6.956 | 618,564 | -0.01(-0.14%) |
Mar 04, 2024 | 6.907 | 6.975 | 6.888 | 6.966 | 1,058,475 | +0.02(+0.28%) |
Mar 01, 2024 | 6.946 | 6.975 | 6.927 | 6.946 | 1,157,570 | +0.00(+0.00%) |
Feb 29, 2024 | 6.946 | 6.956 | 6.903 | 6.946 | 726,377 | +0.00(+0.00%) |
Feb 28, 2024 | 6.937 | 6.956 | 6.907 | 6.946 | 764,648 | +0.02(+0.28%) |
Feb 27, 2024 | 6.927 | 6.966 | 6.917 | 6.927 | 753,897 | -0.02(-0.28%) |
Feb 26, 2024 | 6.956 | 6.956 | 6.859 | 6.946 | 869,676 | +0.02(+0.28%) |
Feb 23, 2024 | 6.878 | 6.946 | 6.869 | 6.927 | 658,101 | +0.08(+1.13%) |
Feb 22, 2024 | 6.869 | 6.878 | 6.839 | 6.849 | 830,024 | +0.00(+0.00%) |
Feb 21, 2024 | 6.849 | 6.878 | 6.844 | 6.849 | 422,934 | +0.00(+0.00%) |
Feb 20, 2024 | 6.801 | 6.859 | 6.781 | 6.849 | 1,034,261 | +0.03(+0.43%) |
Feb 16, 2024 | 6.781 | 6.859 | 6.771 | 6.820 | 1,104,376 | -0.01(-0.14%) |
Feb 15, 2024 | 6.820 | 6.839 | 6.776 | 6.830 | 1,233,130 | -0.01(-0.14%) |
Feb 14, 2024 | 6.830 | 6.854 | 6.791 | 6.839 | 916,056 | +0.03(+0.39%) |
Feb 13, 2024 | 6.871 | 6.890 | 6.774 | 6.813 | 1,235,909 | -0.13(-1.81%) |
Feb 12, 2024 | 6.900 | 6.938 | 6.851 | 6.938 | 931,673 | +0.08(+1.13%) |
Feb 09, 2024 | 6.832 | 6.880 | 6.822 | 6.861 | 789,649 | +0.03(+0.42%) |
Feb 08, 2024 | 6.909 | 6.919 | 6.818 | 6.832 | 1,448,320 | -0.08(-1.12%) |
Feb 07, 2024 | 6.986 | 7.006 | 6.900 | 6.909 | 984,394 | -0.08(-1.10%) |
Feb 06, 2024 | 6.948 | 6.996 | 6.919 | 6.986 | 768,230 | +0.05(+0.70%) |
Feb 05, 2024 | 6.948 | 6.967 | 6.919 | 6.938 | 783,664 | -0.03(-0.42%) |
Feb 02, 2024 | 7.015 | 7.035 | 6.948 | 6.967 | 902,679 | -0.08(-1.10%) |
Feb 01, 2024 | 7.073 | 7.102 | 6.986 | 7.044 | 1,337,875 | +0.03(+0.41%) |
Jan 31, 2024 | 7.054 | 7.064 | 6.996 | 7.015 | 1,150,755 | -0.02(-0.27%) |
Jan 30, 2024 | 7.044 | 7.083 | 6.977 | 7.035 | 1,041,152 | +0.00(+0.00%) |
Jan 29, 2024 | 6.957 | 7.044 | 6.957 | 7.035 | 1,052,082 | +0.08(+1.11%) |
Jan 26, 2024 | 6.900 | 6.967 | 6.875 | 6.957 | 1,234,971 | +0.06(+0.84%) |
Jan 25, 2024 | 6.890 | 6.900 | 6.861 | 6.900 | 1,091,354 | +0.05(+0.70%) |
Jan 24, 2024 | 6.900 | 6.918 | 6.822 | 6.851 | 1,454,380 | -0.04(-0.56%) |
Jan 23, 2024 | 6.851 | 6.900 | 6.827 | 6.890 | 1,798,048 | +0.05(+0.71%) |
Jan 22, 2024 | 6.842 | 6.861 | 6.774 | 6.842 | 2,475,918 | +0.10(+1.43%) |
Jan 19, 2024 | 6.803 | 6.813 | 6.678 | 6.745 | 4,560,357 | +0.14(+2.19%) |
Jan 18, 2024 | 6.629 | 6.629 | 6.562 | 6.600 | 518,445 | +0.01(+0.15%) |
Jan 17, 2024 | 6.629 | 6.639 | 6.562 | 6.591 | 625,750 | -0.05(-0.73%) |
Jan 16, 2024 | 6.658 | 6.658 | 6.629 | 6.639 | 717,840 | -0.05(-0.72%) |
Jan 12, 2024 | 6.707 | 6.731 | 6.649 | 6.687 | 631,654 | +0.00(+0.00%) |
Jan 11, 2024 | 6.697 | 6.697 | 6.639 | 6.687 | 1,146,174 | -0.00(-0.04%) |
Jan 10, 2024 | 6.680 | 6.699 | 6.632 | 6.690 | 1,158,499 | +0.01(+0.14%) |
Jan 09, 2024 | 6.594 | 6.680 | 6.594 | 6.680 | 1,093,701 | +0.07(+1.01%) |
Jan 08, 2024 | 6.575 | 6.632 | 6.565 | 6.613 | 905,729 | +0.06(+0.88%) |
Jan 05, 2024 | 6.556 | 6.603 | 6.527 | 6.556 | 1,110,370 | +0.00(+0.00%) |
Jan 04, 2024 | 6.536 | 6.575 | 6.517 | 6.556 | 827,242 | -0.02(-0.29%) |
Jan 03, 2024 | 6.536 | 6.575 | 6.488 | 6.575 | 909,364 | +0.03(+0.44%) |
Jan 02, 2024 | 6.479 | 6.546 | 6.450 | 6.546 | 1,159,080 | +0.07(+1.04%) |
Dec 29, 2023 | 6.460 | 6.479 | 6.386 | 6.479 | 1,707,700 | +0.05(+0.75%) |
Dec 28, 2023 | 6.421 | 6.460 | 6.402 | 6.431 | 1,471,021 | -0.01(-0.15%) |
Dec 27, 2023 | 6.431 | 6.469 | 6.393 | 6.441 | 2,004,986 | +0.01(+0.15%) |
Dec 26, 2023 | 6.460 | 6.469 | 6.411 | 6.431 | 1,350,582 | +0.00(+0.00%) |
Dec 22, 2023 | 6.441 | 6.469 | 6.402 | 6.431 | 1,011,132 | +0.03(+0.45%) |
Dec 21, 2023 | 6.412 | 6.417 | 6.373 | 6.402 | 894,504 | +0.03(+0.45%) |
Dec 20, 2023 | 6.412 | 6.450 | 6.345 | 6.373 | 1,536,008 | -0.05(-0.75%) |
Dec 19, 2023 | 6.441 | 6.479 | 6.402 | 6.421 | 1,581,814 | -0.03(-0.45%) |
Dec 18, 2023 | 6.450 | 6.479 | 6.412 | 6.450 | 1,497,919 | -0.01(-0.15%) |
Dec 15, 2023 | 6.498 | 6.536 | 6.460 | 6.460 | 978,400 | -0.02(-0.30%) |
Dec 14, 2023 | 6.441 | 6.603 | 6.431 | 6.479 | 1,362,984 | +0.09(+1.46%) |
Dec 13, 2023 | 6.319 | 6.404 | 6.271 | 6.385 | 1,135,574 | +0.07(+1.05%) |
Dec 12, 2023 | 6.271 | 6.328 | 6.233 | 6.319 | 1,157,850 | +0.03(+0.45%) |
Dec 11, 2023 | 6.309 | 6.328 | 6.243 | 6.290 | 1,213,971 | -0.02(-0.30%) |
Dec 08, 2023 | 6.338 | 6.347 | 6.290 | 6.309 | 1,007,883 | -0.05(-0.75%) |
Dec 07, 2023 | 6.328 | 6.365 | 6.300 | 6.357 | 1,567,226 | +0.07(+1.06%) |
Dec 06, 2023 | 6.309 | 6.318 | 6.252 | 6.290 | 1,422,520 | +0.00(+0.00%) |
Dec 05, 2023 | 6.195 | 6.290 | 6.176 | 6.290 | 1,569,983 | +0.12(+2.01%) |
Dec 04, 2023 | 6.186 | 6.224 | 6.147 | 6.167 | 1,283,558 | -0.02(-0.31%) |
Dec 01, 2023 | 6.109 | 6.195 | 6.090 | 6.186 | 1,023,967 | +0.07(+1.09%) |
Nov 30, 2023 | 6.090 | 6.138 | 6.081 | 6.119 | 1,148,506 | +0.04(+0.63%) |
Nov 29, 2023 | 6.100 | 6.176 | 6.076 | 6.081 | 1,361,800 | -0.02(-0.31%) |
Nov 28, 2023 | 6.100 | 6.147 | 6.081 | 6.100 | 922,645 | -0.02(-0.31%) |
Nov 27, 2023 | 6.176 | 6.176 | 6.081 | 6.119 | 1,053,710 | -0.06(-0.92%) |
Nov 24, 2023 | 6.147 | 6.186 | 6.147 | 6.176 | 259,209 | +0.05(+0.78%) |
Nov 22, 2023 | 6.176 | 6.186 | 6.109 | 6.128 | 618,689 | -0.02(-0.31%) |
Nov 21, 2023 | 6.109 | 6.184 | 6.100 | 6.147 | 1,065,330 | +0.05(+0.78%) |
Nov 20, 2023 | 6.090 | 6.128 | 6.062 | 6.100 | 773,394 | +0.01(+0.16%) |
Nov 17, 2023 | 6.071 | 6.119 | 6.071 | 6.090 | 531,016 | +0.02(+0.31%) |
Nov 16, 2023 | 6.052 | 6.109 | 6.052 | 6.071 | 702,297 | +0.02(+0.31%) |
Nov 15, 2023 | 6.043 | 6.090 | 6.024 | 6.052 | 903,831 | +0.01(+0.19%) |
Nov 14, 2023 | 5.993 | 6.107 | 5.993 | 6.041 | 1,312,498 | +0.11(+1.93%) |
Nov 13, 2023 | 5.898 | 5.946 | 5.870 | 5.927 | 677,572 | +0.04(+0.65%) |
Nov 10, 2023 | 5.870 | 5.936 | 5.862 | 5.889 | 948,802 | +0.03(+0.49%) |
Nov 09, 2023 | 5.936 | 5.946 | 5.832 | 5.860 | 988,498 | -0.08(-1.28%) |
Nov 08, 2023 | 5.946 | 5.946 | 5.889 | 5.936 | 1,534,068 | -0.01(-0.16%) |
Nov 07, 2023 | 5.993 | 6.022 | 5.927 | 5.946 | 720,116 | -0.03(-0.48%) |
Nov 06, 2023 | 6.050 | 6.050 | 5.955 | 5.974 | 436,765 | -0.08(-1.26%) |
Nov 03, 2023 | 6.069 | 6.117 | 6.031 | 6.050 | 621,449 | +0.05(+0.79%) |
Nov 02, 2023 | 5.870 | 6.012 | 5.870 | 6.003 | 640,472 | +0.17(+2.97%) |
Nov 01, 2023 | 5.764 | 5.830 | 5.745 | 5.830 | 405,470 | +0.10(+1.82%) |
Oct 31, 2023 | 5.773 | 5.773 | 5.706 | 5.726 | 749,311 | -0.02(-0.33%) |
Oct 30, 2023 | 5.697 | 5.764 | 5.679 | 5.745 | 287,516 | +0.08(+1.33%) |
Oct 27, 2023 | 5.697 | 5.697 | 5.655 | 5.669 | 218,111 | -0.03(-0.50%) |
Oct 26, 2023 | 5.688 | 5.721 | 5.639 | 5.697 | 768,216 | +0.03(+0.50%) |
Oct 25, 2023 | 5.688 | 5.688 | 5.636 | 5.669 | 320,826 | -0.02(-0.33%) |
Oct 24, 2023 | 5.650 | 5.702 | 5.641 | 5.688 | 388,567 | +0.06(+1.01%) |
Oct 23, 2023 | 5.631 | 5.669 | 5.612 | 5.631 | 715,846 | -0.03(-0.50%) |
Oct 20, 2023 | 5.669 | 5.679 | 5.622 | 5.660 | 507,185 | +0.00(+0.00%) |
Oct 19, 2023 | 5.745 | 5.745 | 5.641 | 5.660 | 323,924 | -0.07(-1.16%) |
Oct 18, 2023 | 5.735 | 5.735 | 5.697 | 5.726 | 366,174 | +0.01(+0.17%) |
Oct 17, 2023 | 5.716 | 5.716 | 5.669 | 5.716 | 633,037 | -0.03(-0.49%) |
Oct 16, 2023 | 5.849 | 5.849 | 5.707 | 5.745 | 788,705 | -0.05(-0.82%) |
Oct 13, 2023 | 5.886 | 5.906 | 5.782 | 5.792 | 388,263 | -0.04(-0.65%) |
Oct 12, 2023 | 5.877 | 5.886 | 5.811 | 5.830 | 463,692 | -0.05(-0.90%) |
Oct 11, 2023 | 5.892 | 5.920 | 5.854 | 5.883 | 427,812 | +0.01(+0.16%) |
Oct 10, 2023 | 5.864 | 5.873 | 5.836 | 5.873 | 393,947 | +0.05(+0.81%) |
Oct 09, 2023 | 5.742 | 5.826 | 5.714 | 5.826 | 505,798 | +0.13(+2.31%) |
Oct 06, 2023 | 5.723 | 5.743 | 5.676 | 5.695 | 400,647 | -0.08(-1.30%) |
Oct 05, 2023 | 5.798 | 5.845 | 5.756 | 5.770 | 278,937 | -0.05(-0.81%) |
Oct 04, 2023 | 5.761 | 5.817 | 5.761 | 5.817 | 333,071 | +0.04(+0.65%) |
Oct 03, 2023 | 5.873 | 5.892 | 5.742 | 5.779 | 381,793 | -0.12(-2.07%) |
Oct 02, 2023 | 5.958 | 5.986 | 5.884 | 5.901 | 458,515 | -0.04(-0.63%) |
Sep 29, 2023 | 5.976 | 6.023 | 5.939 | 5.939 | 405,556 | -0.04(-0.63%) |
Sep 28, 2023 | 5.892 | 5.976 | 5.892 | 5.976 | 468,427 | +0.08(+1.43%) |
Sep 27, 2023 | 5.901 | 5.930 | 5.854 | 5.892 | 515,624 | +0.02(+0.32%) |
Sep 26, 2023 | 5.920 | 5.939 | 5.873 | 5.873 | 497,988 | -0.05(-0.79%) |
Sep 25, 2023 | 5.911 | 5.939 | 5.911 | 5.920 | 339,801 | -0.01(-0.16%) |
Sep 22, 2023 | 5.920 | 5.958 | 5.892 | 5.930 | 332,429 | +0.03(+0.48%) |
Sep 21, 2023 | 5.930 | 5.948 | 5.892 | 5.901 | 328,600 | -0.05(-0.79%) |
Sep 20, 2023 | 5.976 | 5.995 | 5.948 | 5.948 | 269,753 | +0.00(+0.00%) |
Sep 19, 2023 | 5.948 | 5.967 | 5.930 | 5.948 | 254,676 | +0.01(+0.16%) |
Sep 18, 2023 | 5.930 | 5.967 | 5.920 | 5.939 | 356,098 | -0.01(-0.16%) |
Sep 15, 2023 | 5.967 | 5.967 | 5.930 | 5.948 | 321,731 | -0.02(-0.31%) |
Sep 14, 2023 | 5.995 | 6.005 | 5.962 | 5.967 | 288,105 | -0.02(-0.25%) |
Sep 13, 2023 | 5.954 | 5.991 | 5.926 | 5.982 | 331,814 | +0.06(+0.94%) |
Sep 12, 2023 | 5.973 | 5.991 | 5.917 | 5.926 | 381,388 | -0.07(-1.09%) |
Sep 11, 2023 | 6.047 | 6.057 | 5.982 | 5.991 | 242,286 | -0.05(-0.77%) |
Sep 08, 2023 | 6.029 | 6.054 | 6.010 | 6.038 | 147,865 | +0.02(+0.31%) |
Sep 07, 2023 | 5.991 | 6.033 | 5.983 | 6.019 | 145,264 | +0.01(+0.16%) |
Sep 06, 2023 | 6.103 | 6.103 | 5.996 | 6.010 | 259,824 | -0.08(-1.38%) |
Sep 05, 2023 | 6.057 | 6.094 | 6.019 | 6.094 | 341,447 | +0.02(+0.31%) |
Sep 01, 2023 | 6.113 | 6.140 | 6.066 | 6.075 | 267,923 | +0.00(+0.00%) |
Aug 31, 2023 | 6.131 | 6.131 | 6.066 | 6.075 | 299,905 | -0.02(-0.31%) |
Aug 30, 2023 | 6.047 | 6.103 | 6.038 | 6.094 | 393,223 | +0.03(+0.46%) |
Aug 29, 2023 | 6.029 | 6.103 | 6.005 | 6.066 | 387,264 | +0.03(+0.46%) |
Aug 28, 2023 | 6.038 | 6.075 | 6.024 | 6.038 | 351,293 | +0.03(+0.47%) |
Aug 25, 2023 | 6.001 | 6.038 | 5.982 | 6.010 | 328,547 | +0.03(+0.47%) |
Aug 24, 2023 | 6.057 | 6.066 | 5.982 | 5.982 | 468,409 | -0.06(-0.93%) |
Aug 23, 2023 | 5.991 | 6.047 | 5.991 | 6.038 | 403,116 | +0.07(+1.25%) |
Aug 22, 2023 | 5.973 | 6.015 | 5.963 | 5.963 | 479,749 | +0.03(+0.47%) |
Aug 21, 2023 | 5.954 | 5.991 | 5.936 | 5.936 | 449,613 | -0.03(-0.47%) |
Aug 18, 2023 | 5.963 | 5.991 | 5.954 | 5.963 | 449,843 | +0.00(+0.00%) |
Aug 17, 2023 | 5.963 | 5.973 | 5.922 | 5.963 | 471,507 | +0.04(+0.63%) |
Aug 16, 2023 | 5.991 | 6.029 | 5.917 | 5.926 | 361,207 | -0.08(-1.40%) |
Aug 15, 2023 | 6.057 | 6.092 | 6.010 | 6.010 | 366,497 | -0.08(-1.38%) |
Aug 14, 2023 | 6.075 | 6.103 | 6.066 | 6.094 | 307,653 | +0.00(+0.06%) |
Aug 11, 2023 | 6.090 | 6.135 | 6.072 | 6.090 | 2,276,924 | -0.02(-0.30%) |
Aug 10, 2023 | 6.155 | 6.164 | 6.109 | 6.109 | 310,007 | -0.02(-0.30%) |
Aug 09, 2023 | 6.099 | 6.150 | 6.081 | 6.127 | 399,442 | +0.02(+0.30%) |
Aug 08, 2023 | 6.099 | 6.119 | 6.090 | 6.109 | 393,839 | +0.00(+0.00%) |
Aug 07, 2023 | 6.081 | 6.127 | 6.072 | 6.109 | 243,317 | +0.04(+0.61%) |
Aug 04, 2023 | 6.053 | 6.099 | 6.039 | 6.072 | 489,275 | +0.01(+0.15%) |
Aug 03, 2023 | 6.053 | 6.090 | 6.053 | 6.062 | 327,838 | -0.05(-0.76%) |
Aug 02, 2023 | 6.053 | 6.150 | 6.053 | 6.109 | 385,800 | +0.00(+0.00%) |
Aug 01, 2023 | 6.099 | 6.136 | 6.072 | 6.109 | 453,766 | +0.00(+0.00%) |
Jul 31, 2023 | 6.062 | 6.118 | 6.035 | 6.109 | 319,641 | +0.06(+0.92%) |
Jul 28, 2023 | 6.016 | 6.072 | 6.013 | 6.053 | 258,884 | +0.08(+1.40%) |
Jul 27, 2023 | 6.035 | 6.044 | 5.970 | 5.970 | 478,790 | -0.03(-0.46%) |
Jul 26, 2023 | 6.016 | 6.025 | 5.988 | 5.998 | 354,950 | +0.00(+0.00%) |
Jul 25, 2023 | 6.007 | 6.035 | 5.998 | 5.998 | 476,953 | -0.01(-0.15%) |
Jul 24, 2023 | 5.998 | 6.030 | 5.979 | 6.007 | 374,036 | +0.00(+0.00%) |
Jul 21, 2023 | 5.970 | 6.016 | 5.961 | 6.007 | 915,286 | +0.04(+0.62%) |
Jul 20, 2023 | 5.988 | 6.016 | 5.970 | 5.970 | 334,583 | -0.04(-0.62%) |
Jul 19, 2023 | 5.979 | 6.016 | 5.979 | 6.007 | 322,521 | +0.02(+0.31%) |
Jul 18, 2023 | 5.924 | 5.998 | 5.924 | 5.988 | 333,811 | +0.05(+0.78%) |
Jul 17, 2023 | 5.942 | 5.979 | 5.924 | 5.942 | 423,554 | +0.01(+0.16%) |
Jul 14, 2023 | 6.007 | 6.016 | 5.933 | 5.933 | 256,598 | -0.09(-1.54%) |
Jul 13, 2023 | 6.025 | 6.067 | 6.002 | 6.025 | 368,747 | +0.00(+0.06%) |
Jul 12, 2023 | 5.994 | 6.049 | 5.994 | 6.022 | 241,609 | +0.06(+0.92%) |
Jul 11, 2023 | 5.948 | 5.999 | 5.930 | 5.967 | 320,844 | +0.02(+0.31%) |
Jul 10, 2023 | 5.893 | 5.976 | 5.865 | 5.948 | 411,716 | +0.04(+0.62%) |
Jul 07, 2023 | 5.847 | 5.911 | 5.847 | 5.911 | 205,788 | +0.09(+1.58%) |
Jul 06, 2023 | 5.930 | 5.957 | 5.819 | 5.819 | 351,292 | -0.17(-2.91%) |
Jul 05, 2023 | 6.003 | 6.040 | 5.985 | 5.994 | 297,096 | -0.06(-0.91%) |
Jul 03, 2023 | 5.976 | 6.049 | 5.967 | 6.049 | 218,415 | +0.09(+1.54%) |
Jun 30, 2023 | 5.921 | 5.967 | 5.902 | 5.957 | 624,860 | +0.05(+0.78%) |
Jun 29, 2023 | 5.921 | 5.967 | 5.893 | 5.911 | 269,143 | -0.02(-0.31%) |
Jun 28, 2023 | 5.838 | 5.930 | 5.819 | 5.930 | 270,109 | +0.09(+1.57%) |
Jun 27, 2023 | 5.847 | 5.875 | 5.838 | 5.838 | 283,660 | +0.00(+0.00%) |
Jun 26, 2023 | 5.819 | 5.856 | 5.819 | 5.838 | 289,611 | -0.02(-0.31%) |
Jun 23, 2023 | 5.801 | 5.856 | 5.801 | 5.856 | 181,002 | +0.05(+0.79%) |
Jun 22, 2023 | 5.838 | 5.838 | 5.778 | 5.810 | 315,965 | -0.02(-0.32%) |
Jun 21, 2023 | 5.847 | 5.884 | 5.821 | 5.829 | 301,910 | -0.02(-0.31%) |
Jun 20, 2023 | 5.875 | 5.902 | 5.847 | 5.847 | 244,452 | -0.04(-0.62%) |
Jun 16, 2023 | 5.985 | 5.985 | 5.838 | 5.884 | 417,906 | -0.05(-0.78%) |
Jun 15, 2023 | 5.856 | 5.957 | 5.856 | 5.930 | 266,687 | +0.35(+6.22%) |
May 08, 2023 | 5.637 | 5.655 | 5.564 | 5.583 | 384,630 | -0.05(-0.81%) |
May 05, 2023 | 5.601 | 5.646 | 5.601 | 5.628 | 331,333 | +0.07(+1.31%) |
May 04, 2023 | 5.601 | 5.619 | 5.537 | 5.555 | 472,689 | -0.07(-1.29%) |
May 03, 2023 | 5.709 | 5.737 | 5.628 | 5.628 | 446,542 | -0.10(-1.74%) |
May 02, 2023 | 5.782 | 5.782 | 5.691 | 5.728 | 429,149 | -0.07(-1.25%) |
May 01, 2023 | 5.863 | 5.863 | 5.755 | 5.800 | 607,851 | -0.01(-0.16%) |
Apr 28, 2023 | 5.836 | 5.845 | 5.800 | 5.809 | 279,015 | +0.04(+0.63%) |
Apr 27, 2023 | 5.782 | 5.782 | 5.728 | 5.773 | 383,025 | +0.05(+0.95%) |
Apr 26, 2023 | 5.737 | 5.750 | 5.678 | 5.718 | 493,670 | -0.02(-0.32%) |
Apr 25, 2023 | 5.764 | 5.782 | 5.700 | 5.737 | 494,634 | -0.03(-0.47%) |
Apr 24, 2023 | 5.791 | 5.836 | 5.764 | 5.764 | 285,744 | +0.00(+0.00%) |
Apr 21, 2023 | 5.782 | 5.791 | 5.755 | 5.764 | 304,198 | -0.02(-0.31%) |
Apr 20, 2023 | 5.791 | 5.800 | 5.764 | 5.782 | 222,920 | +0.01(+0.16%) |
Apr 19, 2023 | 5.818 | 5.836 | 5.773 | 5.773 | 301,367 | -0.09(-1.55%) |
Apr 18, 2023 | 5.854 | 5.891 | 5.854 | 5.863 | 385,328 | +0.05(+0.78%) |
Apr 17, 2023 | 5.827 | 5.836 | 5.791 | 5.818 | 342,164 | +0.01(+0.16%) |
Apr 14, 2023 | 5.918 | 5.918 | 5.800 | 5.809 | 328,576 | -0.08(-1.38%) |
Apr 13, 2023 | 5.909 | 5.909 | 5.873 | 5.891 | 283,056 | +0.01(+0.22%) |
Apr 12, 2023 | 5.905 | 5.923 | 5.842 | 5.878 | 276,643 | +0.04(+0.62%) |
Apr 11, 2023 | 5.860 | 5.878 | 5.806 | 5.842 | 264,722 | +0.02(+0.31%) |
Apr 10, 2023 | 5.842 | 5.851 | 5.788 | 5.824 | 327,824 | -0.01(-0.15%) |
Apr 06, 2023 | 5.806 | 5.846 | 5.806 | 5.833 | 254,833 | +0.03(+0.47%) |
Apr 05, 2023 | 5.716 | 5.806 | 5.698 | 5.806 | 340,732 | +0.05(+0.78%) |
Apr 04, 2023 | 5.923 | 5.923 | 5.743 | 5.761 | 414,296 | -0.13(-2.14%) |