Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 8.770 | 8.795 | 8.580 | 8.730 | 56,549 | -0.37(-4.07%) |
May 21, 2024 | 9.040 | 9.185 | 8.990 | 9.100 | 52,030 | -0.13(-1.41%) |
May 20, 2024 | 9.250 | 9.390 | 9.220 | 9.230 | 42,062 | +0.02(+0.22%) |
May 17, 2024 | 9.060 | 9.260 | 9.000 | 9.210 | 56,138 | +0.19(+2.11%) |
May 16, 2024 | 8.750 | 9.143 | 8.750 | 9.020 | 86,240 | +0.32(+3.68%) |
May 15, 2024 | 8.710 | 8.750 | 8.510 | 8.700 | 78,270 | -0.01(-0.11%) |
May 14, 2024 | 8.750 | 8.780 | 8.540 | 8.710 | 51,949 | -0.03(-0.34%) |
May 13, 2024 | 8.720 | 8.770 | 8.660 | 8.740 | 74,207 | +0.20(+2.34%) |
May 10, 2024 | 8.670 | 8.700 | 8.500 | 8.540 | 42,566 | -0.05(-0.58%) |
May 09, 2024 | 8.480 | 8.700 | 8.410 | 8.590 | 131,859 | +0.18(+2.14%) |
May 08, 2024 | 8.430 | 8.500 | 8.274 | 8.410 | 126,248 | -0.15(-1.75%) |
May 07, 2024 | 8.400 | 8.660 | 8.360 | 8.560 | 126,490 | +0.31(+3.76%) |
May 06, 2024 | 8.240 | 8.340 | 8.200 | 8.250 | 65,139 | -0.19(-2.25%) |
May 03, 2024 | 8.490 | 8.490 | 8.380 | 8.440 | 33,406 | -0.03(-0.35%) |
May 02, 2024 | 8.350 | 8.505 | 8.270 | 8.470 | 103,217 | +0.30(+3.67%) |
May 01, 2024 | 8.270 | 8.270 | 7.980 | 8.170 | 50,856 | +0.00(+0.00%) |
Apr 30, 2024 | 8.170 | 8.330 | 8.140 | 8.170 | 146,640 | +0.00(+0.00%) |
Apr 29, 2024 | 8.090 | 8.200 | 8.000 | 8.170 | 91,285 | -0.12(-1.45%) |
Apr 26, 2024 | 8.010 | 8.330 | 8.000 | 8.290 | 288,674 | +0.56(+7.24%) |
Apr 25, 2024 | 7.610 | 7.740 | 7.600 | 7.730 | 55,404 | +0.07(+0.91%) |
Apr 24, 2024 | 7.590 | 7.740 | 7.580 | 7.660 | 158,995 | +0.06(+0.79%) |
Apr 23, 2024 | 7.660 | 7.710 | 7.560 | 7.600 | 111,122 | -0.10(-1.30%) |
Apr 22, 2024 | 7.730 | 7.760 | 7.620 | 7.700 | 116,324 | -0.36(-4.47%) |
Apr 19, 2024 | 7.740 | 8.100 | 7.740 | 8.060 | 148,278 | +0.36(+4.68%) |
Apr 18, 2024 | 7.710 | 7.890 | 7.610 | 7.700 | 103,521 | -0.11(-1.41%) |
Apr 17, 2024 | 7.890 | 7.900 | 7.720 | 7.810 | 55,555 | +0.02(+0.26%) |
Apr 16, 2024 | 7.700 | 7.920 | 7.625 | 7.790 | 117,004 | +0.08(+1.04%) |
Apr 15, 2024 | 7.740 | 7.920 | 7.700 | 7.710 | 153,887 | -0.04(-0.52%) |
Apr 12, 2024 | 7.710 | 7.820 | 7.710 | 7.750 | 40,857 | -0.06(-0.77%) |
Apr 11, 2024 | 7.810 | 7.830 | 7.538 | 7.810 | 114,259 | +0.23(+3.03%) |
Apr 10, 2024 | 7.510 | 7.610 | 7.460 | 7.580 | 112,888 | -0.08(-1.04%) |
Apr 09, 2024 | 7.690 | 7.780 | 7.620 | 7.660 | 49,159 | -0.21(-2.67%) |
Apr 08, 2024 | 7.890 | 7.990 | 7.750 | 7.870 | 106,144 | +0.04(+0.51%) |
Apr 05, 2024 | 7.790 | 7.930 | 7.790 | 7.830 | 58,571 | +0.19(+2.49%) |
Apr 04, 2024 | 7.800 | 7.885 | 7.620 | 7.640 | 61,953 | -0.19(-2.43%) |
Apr 03, 2024 | 7.640 | 7.900 | 7.640 | 7.830 | 94,767 | +0.39(+5.24%) |
Apr 02, 2024 | 7.440 | 7.628 | 7.400 | 7.440 | 92,996 | -0.21(-2.75%) |
Apr 01, 2024 | 7.800 | 7.960 | 7.575 | 7.650 | 122,842 | -0.06(-0.78%) |
Mar 28, 2024 | 7.640 | 7.850 | 7.615 | 7.710 | 63,718 | +0.14(+1.85%) |
Mar 27, 2024 | 7.630 | 7.630 | 7.410 | 7.570 | 50,095 | +0.14(+1.88%) |
Mar 26, 2024 | 7.530 | 7.530 | 7.420 | 7.430 | 92,050 | -0.18(-2.37%) |
Mar 25, 2024 | 7.710 | 7.750 | 7.600 | 7.610 | 51,895 | -0.19(-2.44%) |
Mar 22, 2024 | 7.910 | 7.910 | 7.760 | 7.800 | 47,872 | -0.20(-2.50%) |
Mar 21, 2024 | 7.900 | 8.140 | 7.890 | 8.000 | 162,203 | +0.10(+1.27%) |
Mar 20, 2024 | 7.870 | 7.970 | 7.700 | 7.900 | 100,821 | -0.14(-1.74%) |
Mar 19, 2024 | 7.990 | 8.200 | 7.960 | 8.040 | 208,907 | -0.18(-2.19%) |
Mar 18, 2024 | 8.020 | 8.260 | 7.900 | 8.220 | 209,741 | -0.02(-0.24%) |
Mar 15, 2024 | 7.700 | 8.280 | 7.700 | 8.240 | 526,469 | +0.32(+4.04%) |
Mar 14, 2024 | 8.010 | 8.010 | 7.640 | 7.920 | 89,493 | -0.02(-0.25%) |
Mar 13, 2024 | 8.080 | 8.080 | 7.890 | 7.940 | 83,635 | -0.23(-2.82%) |
Mar 12, 2024 | 7.960 | 8.199 | 7.900 | 8.170 | 64,187 | +0.18(+2.25%) |
Mar 11, 2024 | 8.060 | 8.072 | 7.900 | 7.990 | 53,594 | -0.39(-4.65%) |
Mar 08, 2024 | 8.340 | 8.545 | 8.215 | 8.380 | 62,219 | +0.07(+0.84%) |
Mar 07, 2024 | 7.940 | 8.370 | 7.940 | 8.310 | 96,822 | +0.41(+5.19%) |
Mar 06, 2024 | 7.760 | 8.020 | 7.750 | 7.900 | 81,462 | -0.07(-0.88%) |
Mar 05, 2024 | 7.940 | 8.080 | 7.850 | 7.970 | 62,990 | +0.06(+0.76%) |
Mar 04, 2024 | 8.000 | 8.025 | 7.829 | 7.910 | 53,307 | -0.13(-1.62%) |
Mar 01, 2024 | 8.000 | 8.270 | 8.000 | 8.040 | 114,876 | +0.15(+1.90%) |
Feb 29, 2024 | 7.920 | 8.010 | 7.700 | 7.890 | 159,579 | -0.15(-1.87%) |
Feb 28, 2024 | 8.040 | 8.305 | 7.985 | 8.040 | 169,603 | -0.10(-1.23%) |
Feb 27, 2024 | 7.840 | 8.200 | 7.820 | 8.140 | 77,973 | +0.45(+5.85%) |
Feb 26, 2024 | 8.070 | 8.100 | 7.650 | 7.690 | 110,248 | -0.69(-8.23%) |
Feb 23, 2024 | 8.060 | 8.500 | 8.020 | 8.380 | 124,542 | +0.45(+5.67%) |
Feb 22, 2024 | 7.760 | 8.050 | 7.760 | 7.930 | 101,431 | +0.14(+1.80%) |
Feb 21, 2024 | 7.530 | 7.950 | 7.460 | 7.790 | 72,567 | +0.17(+2.23%) |
Feb 20, 2024 | 7.530 | 7.690 | 7.340 | 7.620 | 67,305 | -0.02(-0.26%) |
Feb 16, 2024 | 7.530 | 7.670 | 7.290 | 7.640 | 120,815 | +0.19(+2.55%) |
Feb 15, 2024 | 7.210 | 7.460 | 6.980 | 7.450 | 121,336 | +0.23(+3.19%) |
Feb 14, 2024 | 7.270 | 7.295 | 7.060 | 7.220 | 60,651 | +0.24(+3.44%) |
Feb 13, 2024 | 7.330 | 7.330 | 6.930 | 6.980 | 68,703 | -0.36(-4.90%) |
Feb 12, 2024 | 7.230 | 7.440 | 7.180 | 7.340 | 71,922 | +0.11(+1.52%) |
Feb 09, 2024 | 7.170 | 7.310 | 7.070 | 7.230 | 60,938 | +0.18(+2.55%) |
Feb 08, 2024 | 6.980 | 7.260 | 6.932 | 7.050 | 105,558 | -0.20(-2.76%) |
Feb 07, 2024 | 6.840 | 7.340 | 6.770 | 7.250 | 112,802 | +0.28(+4.02%) |
Feb 06, 2024 | 6.790 | 7.110 | 6.790 | 6.970 | 139,307 | +0.39(+5.93%) |
Feb 05, 2024 | 6.480 | 6.690 | 6.450 | 6.580 | 49,330 | +0.17(+2.65%) |
Feb 02, 2024 | 6.440 | 6.540 | 6.379 | 6.410 | 47,135 | -0.10(-1.54%) |
Feb 01, 2024 | 6.640 | 6.660 | 6.440 | 6.510 | 78,191 | +0.00(+0.00%) |
Jan 31, 2024 | 6.840 | 6.840 | 6.500 | 6.510 | 97,982 | -0.15(-2.25%) |
Jan 30, 2024 | 6.790 | 6.790 | 6.650 | 6.660 | 35,703 | -0.12(-1.77%) |
Jan 29, 2024 | 7.010 | 7.010 | 6.690 | 6.780 | 59,205 | -0.20(-2.87%) |
Jan 26, 2024 | 7.100 | 7.140 | 6.890 | 6.980 | 106,903 | -0.26(-3.59%) |
Jan 25, 2024 | 7.020 | 7.270 | 6.880 | 7.240 | 89,608 | +0.05(+0.70%) |
Jan 24, 2024 | 7.040 | 7.190 | 6.930 | 7.190 | 105,346 | +0.28(+4.05%) |
Jan 23, 2024 | 6.810 | 6.950 | 6.740 | 6.910 | 66,541 | -0.06(-0.86%) |
Jan 22, 2024 | 6.980 | 7.034 | 6.910 | 6.970 | 29,669 | +0.09(+1.31%) |
Jan 19, 2024 | 6.850 | 6.890 | 6.750 | 6.880 | 90,431 | +0.07(+1.03%) |
Jan 18, 2024 | 6.640 | 6.870 | 6.640 | 6.810 | 59,110 | +0.28(+4.29%) |
Jan 17, 2024 | 6.440 | 6.570 | 6.400 | 6.530 | 42,086 | +0.00(+0.00%) |
Jan 16, 2024 | 6.600 | 6.670 | 6.440 | 6.530 | 72,312 | +0.00(+0.00%) |
Jan 12, 2024 | 6.730 | 6.780 | 6.490 | 6.530 | 59,061 | +0.07(+1.08%) |
Jan 11, 2024 | 6.630 | 6.630 | 6.410 | 6.460 | 62,591 | -0.18(-2.71%) |
Jan 10, 2024 | 6.560 | 6.720 | 6.540 | 6.640 | 77,140 | +0.19(+2.95%) |
Jan 09, 2024 | 6.810 | 6.820 | 6.380 | 6.450 | 132,724 | -0.36(-5.29%) |
Jan 08, 2024 | 6.980 | 7.080 | 6.750 | 6.810 | 219,304 | -0.62(-8.34%) |
Jan 05, 2024 | 6.930 | 7.490 | 6.890 | 7.430 | 175,114 | +0.41(+5.84%) |
Jan 04, 2024 | 6.990 | 7.210 | 6.880 | 7.020 | 135,016 | +0.35(+5.25%) |
Jan 03, 2024 | 6.670 | 6.791 | 6.640 | 6.670 | 103,428 | +0.12(+1.83%) |
Jan 02, 2024 | 6.770 | 6.790 | 6.440 | 6.550 | 69,010 | -0.21(-3.11%) |
Dec 29, 2023 | 6.750 | 6.930 | 6.690 | 6.760 | 66,714 | -0.03(-0.44%) |
Dec 28, 2023 | 6.670 | 6.830 | 6.670 | 6.790 | 59,792 | +0.08(+1.19%) |
Dec 27, 2023 | 6.680 | 6.710 | 6.440 | 6.710 | 183,517 | -0.04(-0.59%) |
Dec 26, 2023 | 7.110 | 7.110 | 6.695 | 6.750 | 102,942 | -0.23(-3.30%) |
Dec 22, 2023 | 6.550 | 6.990 | 6.550 | 6.980 | 88,940 | +0.53(+8.22%) |
Dec 21, 2023 | 6.450 | 6.480 | 6.310 | 6.450 | 63,391 | +0.11(+1.74%) |
Dec 20, 2023 | 6.500 | 6.650 | 6.320 | 6.340 | 146,852 | -0.32(-4.80%) |
Dec 19, 2023 | 6.400 | 6.740 | 6.390 | 6.660 | 116,116 | +0.20(+3.10%) |
Dec 18, 2023 | 6.530 | 6.600 | 6.350 | 6.460 | 143,688 | -0.03(-0.46%) |
Dec 15, 2023 | 6.150 | 6.640 | 6.150 | 6.490 | 1,781,976 | +0.34(+5.53%) |
Dec 14, 2023 | 6.060 | 6.270 | 6.060 | 6.150 | 161,283 | +0.33(+5.67%) |
Dec 13, 2023 | 5.840 | 5.940 | 5.630 | 5.820 | 138,851 | -0.02(-0.34%) |
Dec 12, 2023 | 5.950 | 5.980 | 5.810 | 5.840 | 171,421 | -0.19(-3.15%) |
Dec 11, 2023 | 5.900 | 6.110 | 5.790 | 6.030 | 192,758 | -0.04(-0.66%) |
Dec 08, 2023 | 5.890 | 6.130 | 5.850 | 6.070 | 162,344 | +0.14(+2.36%) |
Dec 07, 2023 | 5.770 | 5.970 | 5.670 | 5.930 | 126,854 | +0.07(+1.19%) |
Dec 06, 2023 | 5.810 | 6.070 | 5.800 | 5.860 | 205,486 | -0.23(-3.78%) |
Dec 05, 2023 | 5.710 | 6.160 | 5.710 | 6.090 | 244,185 | -0.08(-1.30%) |
Dec 04, 2023 | 6.190 | 6.270 | 6.080 | 6.170 | 326,151 | +0.08(+1.31%) |
Dec 01, 2023 | 6.020 | 6.260 | 6.020 | 6.090 | 143,857 | +0.09(+1.50%) |
Nov 30, 2023 | 5.850 | 6.070 | 5.840 | 6.000 | 289,004 | +0.18(+3.09%) |
Nov 29, 2023 | 5.800 | 5.850 | 5.760 | 5.820 | 158,438 | +0.13(+2.28%) |
Nov 28, 2023 | 5.680 | 5.790 | 5.640 | 5.690 | 144,581 | -0.09(-1.56%) |
Nov 27, 2023 | 5.780 | 5.790 | 5.680 | 5.780 | 116,581 | +0.02(+0.35%) |
Nov 24, 2023 | 5.670 | 5.858 | 5.650 | 5.760 | 125,168 | +0.41(+7.66%) |
Nov 22, 2023 | 5.270 | 5.390 | 5.240 | 5.350 | 34,444 | +0.09(+1.71%) |
Nov 21, 2023 | 5.290 | 5.320 | 5.090 | 5.260 | 127,876 | +0.14(+2.73%) |
Nov 20, 2023 | 5.150 | 5.180 | 5.080 | 5.120 | 98,760 | -0.03(-0.58%) |
Nov 17, 2023 | 5.050 | 5.170 | 4.980 | 5.150 | 90,842 | +0.07(+1.38%) |
Nov 16, 2023 | 4.970 | 5.140 | 4.955 | 5.080 | 151,959 | +0.12(+2.42%) |
Nov 15, 2023 | 4.840 | 4.990 | 4.830 | 4.960 | 65,623 | +0.01(+0.20%) |
Nov 14, 2023 | 4.770 | 4.950 | 4.650 | 4.950 | 61,945 | +0.25(+5.32%) |
Nov 13, 2023 | 4.590 | 4.710 | 4.570 | 4.700 | 174,541 | +0.02(+0.43%) |
Nov 10, 2023 | 4.600 | 4.700 | 4.530 | 4.680 | 116,320 | +0.08(+1.74%) |
Nov 09, 2023 | 4.540 | 4.646 | 4.510 | 4.600 | 168,450 | +0.20(+4.55%) |
Nov 08, 2023 | 4.450 | 4.450 | 4.370 | 4.400 | 102,058 | +0.00(+0.00%) |
Nov 07, 2023 | 4.470 | 4.520 | 4.300 | 4.400 | 912,251 | -0.25(-5.38%) |
Nov 06, 2023 | 4.680 | 4.710 | 4.565 | 4.650 | 55,153 | -0.06(-1.27%) |
Nov 03, 2023 | 4.600 | 4.840 | 4.570 | 4.710 | 48,479 | +0.05(+1.07%) |
Nov 02, 2023 | 4.570 | 4.670 | 4.480 | 4.660 | 105,718 | +0.10(+2.19%) |
Nov 01, 2023 | 4.480 | 4.570 | 4.420 | 4.560 | 65,504 | +0.02(+0.44%) |
Oct 31, 2023 | 4.500 | 4.557 | 4.450 | 4.540 | 105,755 | +0.01(+0.22%) |
Oct 30, 2023 | 4.630 | 4.630 | 4.500 | 4.530 | 47,629 | -0.14(-3.00%) |
Oct 27, 2023 | 4.620 | 4.690 | 4.570 | 4.670 | 96,141 | -0.01(-0.21%) |
Oct 26, 2023 | 4.680 | 4.708 | 4.600 | 4.680 | 158,785 | -0.10(-2.09%) |
Oct 25, 2023 | 4.780 | 4.835 | 4.750 | 4.780 | 129,096 | -0.15(-3.04%) |
Oct 24, 2023 | 4.900 | 4.980 | 4.860 | 4.930 | 62,937 | +0.06(+1.23%) |
Oct 23, 2023 | 4.890 | 4.920 | 4.800 | 4.870 | 62,856 | -0.13(-2.60%) |
Oct 20, 2023 | 5.090 | 5.090 | 4.950 | 5.000 | 41,709 | -0.16(-3.10%) |
Oct 19, 2023 | 5.030 | 5.180 | 5.000 | 5.160 | 58,325 | +0.05(+0.98%) |
Oct 18, 2023 | 5.070 | 5.130 | 5.040 | 5.110 | 112,325 | +0.10(+2.00%) |
Oct 17, 2023 | 4.840 | 5.020 | 4.840 | 5.010 | 56,971 | +0.16(+3.30%) |
Oct 16, 2023 | 4.940 | 4.940 | 4.760 | 4.850 | 70,754 | -0.08(-1.62%) |
Oct 13, 2023 | 4.900 | 4.980 | 4.850 | 4.930 | 30,804 | +0.02(+0.41%) |
Oct 12, 2023 | 4.950 | 5.000 | 4.860 | 4.910 | 62,835 | -0.02(-0.41%) |
Oct 11, 2023 | 4.840 | 4.940 | 4.750 | 4.930 | 102,711 | +0.07(+1.44%) |
Oct 10, 2023 | 4.880 | 5.000 | 4.815 | 4.860 | 68,041 | +0.01(+0.21%) |
Oct 09, 2023 | 4.990 | 4.990 | 4.810 | 4.850 | 35,237 | -0.02(-0.41%) |
Oct 06, 2023 | 4.900 | 4.995 | 4.840 | 4.870 | 132,946 | -0.03(-0.61%) |
Oct 05, 2023 | 4.680 | 4.920 | 4.680 | 4.900 | 56,777 | +0.21(+4.48%) |
Oct 04, 2023 | 4.800 | 4.810 | 4.660 | 4.690 | 116,353 | -0.21(-4.29%) |
Oct 03, 2023 | 4.870 | 5.050 | 4.830 | 4.900 | 178,440 | -0.03(-0.61%) |
Oct 02, 2023 | 4.830 | 4.980 | 4.830 | 4.930 | 75,891 | +0.10(+2.07%) |
Sep 29, 2023 | 4.860 | 4.875 | 4.750 | 4.830 | 24,413 | +0.01(+0.21%) |
Sep 28, 2023 | 4.730 | 4.855 | 4.670 | 4.820 | 54,976 | -0.08(-1.63%) |
Sep 27, 2023 | 4.860 | 4.980 | 4.860 | 4.900 | 62,874 | +0.08(+1.66%) |
Sep 26, 2023 | 4.790 | 4.900 | 4.780 | 4.820 | 55,527 | +0.05(+1.05%) |
Sep 25, 2023 | 4.780 | 4.860 | 4.680 | 4.770 | 88,618 | -0.05(-1.04%) |
Sep 22, 2023 | 4.830 | 4.990 | 4.820 | 4.820 | 80,451 | +0.02(+0.42%) |
Sep 21, 2023 | 4.740 | 4.840 | 4.650 | 4.800 | 71,663 | +0.07(+1.48%) |
Sep 20, 2023 | 4.860 | 4.870 | 4.720 | 4.730 | 66,944 | -0.05(-1.05%) |
Sep 19, 2023 | 4.750 | 4.960 | 4.750 | 4.780 | 369,304 | +0.05(+1.06%) |
Sep 18, 2023 | 4.800 | 4.870 | 4.690 | 4.730 | 89,389 | -0.17(-3.47%) |
Sep 15, 2023 | 5.000 | 5.000 | 4.820 | 4.900 | 1,575,165 | -0.04(-0.81%) |
Sep 14, 2023 | 4.900 | 5.010 | 4.870 | 4.940 | 147,990 | -0.05(-1.00%) |
Sep 13, 2023 | 4.940 | 5.100 | 4.920 | 4.990 | 282,731 | -0.16(-3.11%) |
Sep 12, 2023 | 5.050 | 5.240 | 5.040 | 5.150 | 93,552 | +0.01(+0.19%) |
Sep 11, 2023 | 4.890 | 5.190 | 4.870 | 5.140 | 99,872 | +0.24(+4.90%) |
Sep 08, 2023 | 4.760 | 4.970 | 4.715 | 4.900 | 83,592 | +0.22(+4.70%) |
Sep 07, 2023 | 4.870 | 4.870 | 4.660 | 4.680 | 136,037 | -0.20(-4.10%) |
Sep 06, 2023 | 5.060 | 5.100 | 4.860 | 4.880 | 110,522 | -0.26(-5.06%) |
Sep 05, 2023 | 5.000 | 5.400 | 4.890 | 5.140 | 262,566 | +0.15(+3.01%) |
Sep 01, 2023 | 5.040 | 5.040 | 4.860 | 4.990 | 54,417 | +0.03(+0.60%) |
Aug 31, 2023 | 5.010 | 5.200 | 4.880 | 4.960 | 81,034 | +0.08(+1.64%) |
Aug 30, 2023 | 5.130 | 5.130 | 4.760 | 4.880 | 146,050 | -0.30(-5.79%) |
Aug 29, 2023 | 4.990 | 5.200 | 4.990 | 5.180 | 42,847 | +0.22(+4.44%) |
Aug 28, 2023 | 4.910 | 5.190 | 4.910 | 4.960 | 90,047 | +0.10(+2.06%) |
Aug 25, 2023 | 4.910 | 4.963 | 4.780 | 4.860 | 111,581 | +0.04(+0.83%) |
Aug 24, 2023 | 5.060 | 5.070 | 4.790 | 4.820 | 151,553 | -0.27(-5.30%) |
Aug 23, 2023 | 5.030 | 5.270 | 5.030 | 5.090 | 66,032 | +0.04(+0.79%) |
Aug 22, 2023 | 5.160 | 5.270 | 5.030 | 5.050 | 79,575 | -0.11(-2.13%) |
Aug 21, 2023 | 5.460 | 5.460 | 5.050 | 5.160 | 164,229 | -0.38(-6.86%) |
Aug 18, 2023 | 5.500 | 5.620 | 5.480 | 5.540 | 108,497 | -0.12(-2.12%) |
Aug 17, 2023 | 5.560 | 5.700 | 5.500 | 5.660 | 49,683 | +0.05(+0.89%) |
Aug 16, 2023 | 5.590 | 5.650 | 5.510 | 5.610 | 21,468 | +0.02(+0.36%) |
Aug 15, 2023 | 5.710 | 5.710 | 5.550 | 5.590 | 36,610 | -0.17(-2.95%) |
Aug 14, 2023 | 5.610 | 5.760 | 5.600 | 5.760 | 23,974 | +0.07(+1.23%) |
Aug 11, 2023 | 5.670 | 5.690 | 5.514 | 5.690 | 31,098 | +0.06(+1.07%) |
Aug 10, 2023 | 5.800 | 5.880 | 5.500 | 5.630 | 146,091 | -0.25(-4.25%) |
Aug 09, 2023 | 6.050 | 6.050 | 5.810 | 5.880 | 305,840 | -0.03(-0.51%) |
Aug 08, 2023 | 6.000 | 6.000 | 5.840 | 5.910 | 91,048 | -0.19(-3.11%) |
Aug 07, 2023 | 6.160 | 6.160 | 6.020 | 6.100 | 18,645 | +0.07(+1.16%) |
Aug 04, 2023 | 6.100 | 6.230 | 6.000 | 6.030 | 33,810 | -0.02(-0.33%) |
Aug 03, 2023 | 6.020 | 6.080 | 6.000 | 6.050 | 21,581 | +0.13(+2.20%) |
Aug 02, 2023 | 5.800 | 5.990 | 5.790 | 5.920 | 22,822 | +0.06(+1.02%) |
Aug 01, 2023 | 5.980 | 5.980 | 5.840 | 5.860 | 37,027 | -0.17(-2.82%) |
Jul 31, 2023 | 6.060 | 6.150 | 5.980 | 6.030 | 256,676 | +0.03(+0.50%) |
Jul 28, 2023 | 5.780 | 6.000 | 5.770 | 6.000 | 111,088 | +0.14(+2.39%) |
Jul 27, 2023 | 5.920 | 5.920 | 5.780 | 5.860 | 32,781 | +0.04(+0.69%) |
Jul 26, 2023 | 5.880 | 5.880 | 5.760 | 5.820 | 25,855 | -0.08(-1.36%) |
Jul 25, 2023 | 5.630 | 5.945 | 5.630 | 5.900 | 31,300 | +0.19(+3.33%) |
Jul 24, 2023 | 5.750 | 5.765 | 5.635 | 5.710 | 24,658 | -0.16(-2.73%) |
Jul 21, 2023 | 5.840 | 5.890 | 5.745 | 5.870 | 35,708 | +0.01(+0.17%) |
Jul 20, 2023 | 5.710 | 6.030 | 5.620 | 5.860 | 55,369 | +0.28(+5.02%) |
Jul 19, 2023 | 5.690 | 5.690 | 5.460 | 5.580 | 23,323 | -0.09(-1.59%) |
Jul 18, 2023 | 5.570 | 5.740 | 5.540 | 5.670 | 32,583 | +0.07(+1.25%) |
Jul 17, 2023 | 5.510 | 5.650 | 5.340 | 5.600 | 55,813 | +0.11(+2.00%) |
Jul 14, 2023 | 5.700 | 5.700 | 5.470 | 5.490 | 23,747 | -0.28(-4.85%) |
Jul 13, 2023 | 5.810 | 5.810 | 5.650 | 5.770 | 16,278 | +0.04(+0.70%) |
Jul 12, 2023 | 5.800 | 5.800 | 5.710 | 5.730 | 44,451 | -0.06(-1.04%) |
Jul 11, 2023 | 5.500 | 5.825 | 5.460 | 5.790 | 96,357 | +0.40(+7.42%) |
Jul 10, 2023 | 5.340 | 5.440 | 5.340 | 5.390 | 14,259 | +0.01(+0.19%) |
Jul 07, 2023 | 5.260 | 5.380 | 5.210 | 5.380 | 25,551 | +0.22(+4.26%) |
Jul 06, 2023 | 5.370 | 5.390 | 5.140 | 5.160 | 126,311 | -0.26(-4.80%) |
Jul 05, 2023 | 5.320 | 5.610 | 5.320 | 5.420 | 143,097 | -0.17(-3.04%) |
Jul 03, 2023 | 5.560 | 5.640 | 5.500 | 5.590 | 61,844 | +0.03(+0.54%) |
Jun 30, 2023 | 5.370 | 5.577 | 5.370 | 5.560 | 72,631 | +0.23(+4.32%) |
Jun 29, 2023 | 5.250 | 5.411 | 5.220 | 5.330 | 194,288 | -0.14(-2.56%) |
Jun 28, 2023 | 5.300 | 5.520 | 5.200 | 5.470 | 179,281 | +0.00(+0.00%) |
Jun 27, 2023 | 5.590 | 5.700 | 5.460 | 5.470 | 166,547 | -0.19(-3.36%) |
Jun 26, 2023 | 5.870 | 6.000 | 5.550 | 5.660 | 270,566 | -0.68(-10.73%) |
Jun 23, 2023 | 5.800 | 6.610 | 5.720 | 6.340 | 3,095,370 | +0.26(+4.28%) |
Jun 22, 2023 | 5.690 | 6.120 | 5.610 | 6.080 | 315,039 | +0.38(+6.67%) |
Jun 21, 2023 | 5.540 | 5.770 | 5.540 | 5.700 | 259,250 | -0.09(-1.55%) |
Jun 20, 2023 | 5.690 | 5.920 | 5.570 | 5.790 | 119,726 | -0.15(-2.53%) |
Jun 16, 2023 | 5.830 | 6.050 | 5.800 | 5.940 | 106,839 | -0.06(-1.00%) |
Jun 15, 2023 | 5.720 | 6.220 | 5.700 | 6.000 | 146,765 | +0.32(+5.63%) |
Jun 14, 2023 | 5.510 | 5.760 | 5.510 | 5.680 | 81,686 | -0.06(-1.05%) |
Jun 13, 2023 | 5.550 | 5.850 | 5.460 | 5.740 | 72,345 | +0.08(+1.41%) |
Jun 12, 2023 | 5.450 | 5.830 | 5.430 | 5.660 | 69,144 | +0.08(+1.43%) |
Jun 09, 2023 | 5.590 | 5.700 | 5.500 | 5.580 | 89,095 | -0.22(-3.79%) |
Jun 08, 2023 | 5.700 | 5.850 | 5.300 | 5.800 | 234,484 | -0.01(-0.17%) |
Jun 07, 2023 | 5.550 | 5.810 | 5.510 | 5.810 | 109,239 | +0.01(+0.17%) |
Jun 06, 2023 | 5.260 | 5.800 | 5.200 | 5.800 | 106,503 | +0.38(+7.01%) |
Jun 05, 2023 | 5.390 | 5.590 | 5.200 | 5.420 | 101,115 | +0.05(+0.93%) |
Jun 02, 2023 | 5.130 | 5.600 | 5.100 | 5.370 | 47,300 | +0.23(+4.47%) |