Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 4.720 | 4.800 | 4.640 | 4.720 | 187,799 | -0.03(-0.63%) |
May 22, 2024 | 4.850 | 4.850 | 4.720 | 4.750 | 237,180 | -0.10(-2.06%) |
May 21, 2024 | 4.990 | 4.990 | 4.710 | 4.850 | 61,882 | -0.02(-0.41%) |
May 20, 2024 | 4.820 | 4.880 | 4.750 | 4.870 | 132,405 | +0.06(+1.21%) |
May 17, 2024 | 4.740 | 4.820 | 4.660 | 4.812 | 70,900 | +0.02(+0.46%) |
May 16, 2024 | 4.815 | 4.830 | 4.780 | 4.790 | 78,357 | -0.15(-3.04%) |
May 15, 2024 | 4.840 | 4.940 | 4.840 | 4.940 | 45,929 | +0.03(+0.61%) |
May 14, 2024 | 4.860 | 4.940 | 4.770 | 4.910 | 96,323 | +0.03(+0.61%) |
May 13, 2024 | 4.770 | 4.950 | 4.770 | 4.880 | 145,808 | +0.02(+0.41%) |
May 10, 2024 | 4.720 | 4.910 | 4.720 | 4.860 | 50,976 | +0.00(+0.00%) |
May 09, 2024 | 4.897 | 4.897 | 4.680 | 4.860 | 199,691 | -0.03(-0.61%) |
May 08, 2024 | 5.020 | 5.020 | 4.818 | 4.890 | 92,970 | -0.01(-0.20%) |
May 07, 2024 | 4.860 | 4.950 | 4.770 | 4.900 | 198,633 | -0.06(-1.31%) |
May 06, 2024 | 5.150 | 5.150 | 4.850 | 4.965 | 105,840 | +0.00(+0.10%) |
May 03, 2024 | 4.900 | 5.020 | 4.878 | 4.960 | 70,182 | +0.03(+0.61%) |
May 02, 2024 | 4.880 | 4.930 | 4.770 | 4.930 | 62,473 | +0.07(+1.44%) |
May 01, 2024 | 4.826 | 4.910 | 4.790 | 4.860 | 120,612 | +0.13(+2.75%) |
Apr 30, 2024 | 4.770 | 4.880 | 4.730 | 4.730 | 72,202 | -0.15(-3.07%) |
Apr 29, 2024 | 4.840 | 4.920 | 4.826 | 4.880 | 140,488 | +0.02(+0.41%) |
Apr 26, 2024 | 4.800 | 4.860 | 4.800 | 4.860 | 121,418 | +0.07(+1.46%) |
Apr 25, 2024 | 4.805 | 4.930 | 4.705 | 4.790 | 154,581 | -0.10(-2.04%) |
Apr 24, 2024 | 4.885 | 4.910 | 4.847 | 4.890 | 145,316 | -0.00(-0.01%) |
Apr 23, 2024 | 4.950 | 4.960 | 4.880 | 4.890 | 195,368 | -0.02(-0.40%) |
Apr 22, 2024 | 4.950 | 4.975 | 4.890 | 4.910 | 200,341 | +0.12(+2.51%) |
Apr 19, 2024 | 4.820 | 4.830 | 4.790 | 4.790 | 211,050 | -0.09(-1.84%) |
Apr 18, 2024 | 4.853 | 4.940 | 4.780 | 4.880 | 209,660 | -0.11(-2.20%) |
Apr 17, 2024 | 5.000 | 5.150 | 4.960 | 4.990 | 285,992 | -0.07(-1.38%) |
Apr 16, 2024 | 5.100 | 5.105 | 5.025 | 5.060 | 361,381 | +0.08(+1.61%) |
Apr 15, 2024 | 5.095 | 5.190 | 4.980 | 4.980 | 163,263 | -0.11(-2.16%) |
Apr 12, 2024 | 5.095 | 5.180 | 5.030 | 5.090 | 63,947 | -0.06(-1.17%) |
Apr 11, 2024 | 5.135 | 5.270 | 5.000 | 5.150 | 204,702 | -0.05(-0.96%) |
Apr 10, 2024 | 5.340 | 5.360 | 5.200 | 5.200 | 100,369 | -0.06(-1.14%) |
Apr 09, 2024 | 5.410 | 5.410 | 5.230 | 5.260 | 131,203 | -0.08(-1.50%) |
Apr 08, 2024 | 5.440 | 5.440 | 5.260 | 5.340 | 189,881 | -0.03(-0.56%) |
Apr 05, 2024 | 5.335 | 5.370 | 5.300 | 5.370 | 68,734 | +0.05(+0.94%) |
Apr 04, 2024 | 5.325 | 5.370 | 5.280 | 5.320 | 154,363 | -0.10(-1.85%) |
Apr 03, 2024 | 5.385 | 5.440 | 5.350 | 5.420 | 104,030 | -0.04(-0.73%) |
Apr 02, 2024 | 5.430 | 5.495 | 5.420 | 5.460 | 47,498 | +0.03(+0.63%) |
Apr 01, 2024 | 5.430 | 5.540 | 5.370 | 5.426 | 67,503 | -0.01(-0.26%) |
Mar 28, 2024 | 5.415 | 5.489 | 5.379 | 5.440 | 55,166 | -0.02(-0.46%) |
Mar 27, 2024 | 5.485 | 5.520 | 5.430 | 5.465 | 86,540 | -0.08(-1.35%) |
Mar 26, 2024 | 5.555 | 5.555 | 5.460 | 5.540 | 90,516 | +0.02(+0.36%) |
Mar 25, 2024 | 5.510 | 5.540 | 5.440 | 5.520 | 173,112 | +0.04(+0.73%) |
Mar 22, 2024 | 5.670 | 5.670 | 5.430 | 5.480 | 210,414 | -0.02(-0.36%) |
Mar 21, 2024 | 5.480 | 5.500 | 5.470 | 5.500 | 58,209 | -0.05(-0.90%) |
Mar 20, 2024 | 5.494 | 5.550 | 5.440 | 5.550 | 50,344 | +0.01(+0.18%) |
Mar 19, 2024 | 5.480 | 5.550 | 5.450 | 5.540 | 110,964 | -0.05(-0.89%) |
Mar 18, 2024 | 5.520 | 5.610 | 5.430 | 5.590 | 61,808 | +0.02(+0.36%) |
Mar 15, 2024 | 5.570 | 5.590 | 5.550 | 5.570 | 76,602 | +0.14(+2.58%) |
Mar 14, 2024 | 5.430 | 5.530 | 5.420 | 5.430 | 55,508 | -0.12(-2.16%) |
Mar 13, 2024 | 5.536 | 5.560 | 5.500 | 5.550 | 30,347 | +0.02(+0.36%) |
Mar 12, 2024 | 5.424 | 5.540 | 5.424 | 5.530 | 149,455 | +0.07(+1.28%) |
Mar 11, 2024 | 5.460 | 5.550 | 5.372 | 5.460 | 59,909 | -0.02(-0.36%) |
Mar 08, 2024 | 5.440 | 5.500 | 5.410 | 5.480 | 44,105 | +0.06(+1.11%) |
Mar 07, 2024 | 5.400 | 5.450 | 5.390 | 5.420 | 179,540 | +0.02(+0.37%) |
Mar 06, 2024 | 5.410 | 5.450 | 5.380 | 5.400 | 126,188 | +0.13(+2.47%) |
Mar 05, 2024 | 5.300 | 5.350 | 5.250 | 5.270 | 96,961 | -0.24(-4.36%) |
Mar 04, 2024 | 5.490 | 5.540 | 5.480 | 5.510 | 66,671 | +0.01(+0.18%) |
Mar 01, 2024 | 5.390 | 5.500 | 5.310 | 5.500 | 55,721 | +0.06(+1.10%) |
Feb 29, 2024 | 5.310 | 5.480 | 5.310 | 5.440 | 178,505 | +0.05(+0.93%) |
Feb 28, 2024 | 5.352 | 5.450 | 5.352 | 5.390 | 50,479 | -0.02(-0.40%) |
Feb 27, 2024 | 5.378 | 5.440 | 5.345 | 5.412 | 80,666 | +0.06(+1.15%) |
Feb 26, 2024 | 5.360 | 5.390 | 5.325 | 5.350 | 101,485 | +0.03(+0.56%) |
Feb 23, 2024 | 5.305 | 5.360 | 5.305 | 5.320 | 67,108 | +0.04(+0.76%) |
Feb 22, 2024 | 5.310 | 5.360 | 5.260 | 5.280 | 132,096 | -0.03(-0.56%) |
Feb 21, 2024 | 5.320 | 5.340 | 5.289 | 5.310 | 171,511 | -0.09(-1.67%) |
Feb 20, 2024 | 5.410 | 5.460 | 5.360 | 5.400 | 176,801 | +0.04(+0.65%) |
Feb 16, 2024 | 5.350 | 5.380 | 5.350 | 5.365 | 77,031 | +0.08(+1.61%) |
Feb 15, 2024 | 5.275 | 5.370 | 5.250 | 5.280 | 139,632 | -0.19(-3.47%) |
Feb 14, 2024 | 5.470 | 5.490 | 5.438 | 5.470 | 104,930 | -0.02(-0.36%) |
Feb 13, 2024 | 5.530 | 5.550 | 5.440 | 5.490 | 118,652 | -0.11(-1.96%) |
Feb 12, 2024 | 5.485 | 5.600 | 5.360 | 5.600 | 98,289 | +0.04(+0.72%) |
Feb 09, 2024 | 5.550 | 5.610 | 5.490 | 5.560 | 97,060 | -0.03(-0.54%) |
Feb 08, 2024 | 5.585 | 5.630 | 5.530 | 5.590 | 104,967 | -0.05(-0.89%) |
Feb 07, 2024 | 5.650 | 5.650 | 5.590 | 5.640 | 134,670 | -0.02(-0.32%) |
Feb 06, 2024 | 5.645 | 5.680 | 5.610 | 5.658 | 82,904 | -0.04(-0.74%) |
Feb 05, 2024 | 5.650 | 5.700 | 5.650 | 5.700 | 79,875 | +0.05(+0.88%) |
Feb 02, 2024 | 5.675 | 5.690 | 5.630 | 5.650 | 47,829 | -0.07(-1.22%) |
Feb 01, 2024 | 5.730 | 5.730 | 5.690 | 5.720 | 30,774 | -0.19(-3.21%) |
Jan 31, 2024 | 5.928 | 6.000 | 5.910 | 5.910 | 21,149 | +0.04(+0.68%) |
Jan 30, 2024 | 5.880 | 5.890 | 5.850 | 5.870 | 19,936 | -0.02(-0.34%) |
Jan 29, 2024 | 5.836 | 5.890 | 5.800 | 5.890 | 83,966 | -0.01(-0.19%) |
Jan 26, 2024 | 5.890 | 6.000 | 5.890 | 5.901 | 29,694 | +0.04(+0.70%) |
Jan 25, 2024 | 5.860 | 5.870 | 5.820 | 5.860 | 36,809 | -0.06(-1.01%) |
Jan 24, 2024 | 5.860 | 5.950 | 5.860 | 5.920 | 47,648 | +0.04(+0.68%) |
Jan 23, 2024 | 5.915 | 5.960 | 5.870 | 5.880 | 60,728 | +0.09(+1.55%) |
Jan 22, 2024 | 5.805 | 5.840 | 5.770 | 5.790 | 78,347 | +0.11(+1.94%) |
Jan 19, 2024 | 5.730 | 5.730 | 5.660 | 5.680 | 83,499 | -0.11(-1.90%) |
Jan 18, 2024 | 5.680 | 5.790 | 5.680 | 5.790 | 132,996 | -0.16(-2.69%) |
Jan 17, 2024 | 5.975 | 6.000 | 5.950 | 5.950 | 67,978 | -0.02(-0.34%) |
Jan 16, 2024 | 6.060 | 6.060 | 5.970 | 5.970 | 93,499 | -0.09(-1.56%) |
Jan 12, 2024 | 6.080 | 6.100 | 6.060 | 6.064 | 32,244 | +0.06(+1.07%) |
Jan 11, 2024 | 5.965 | 6.060 | 5.870 | 6.000 | 36,023 | -0.05(-0.83%) |
Jan 10, 2024 | 6.070 | 6.070 | 5.860 | 6.050 | 59,115 | +0.04(+0.60%) |
Jan 09, 2024 | 5.945 | 6.020 | 5.945 | 6.014 | 74,684 | -0.10(-1.57%) |
Jan 08, 2024 | 5.940 | 6.110 | 5.820 | 6.110 | 36,117 | +0.05(+0.83%) |
Jan 05, 2024 | 6.025 | 6.099 | 6.020 | 6.060 | 26,326 | +0.07(+1.17%) |
Jan 04, 2024 | 6.030 | 6.030 | 5.910 | 5.990 | 66,374 | +0.23(+3.99%) |
Jan 03, 2024 | 5.590 | 5.810 | 5.560 | 5.760 | 76,474 | -0.05(-0.87%) |
Jan 02, 2024 | 5.860 | 5.905 | 5.810 | 5.811 | 34,395 | -0.05(-0.84%) |
Dec 29, 2023 | 5.800 | 5.910 | 5.800 | 5.860 | 33,547 | -0.03(-0.51%) |
Dec 28, 2023 | 5.840 | 5.890 | 5.790 | 5.890 | 31,904 | +0.04(+0.68%) |
Dec 27, 2023 | 5.791 | 5.860 | 5.660 | 5.850 | 39,892 | +0.04(+0.69%) |
Dec 26, 2023 | 5.865 | 5.970 | 5.750 | 5.810 | 87,785 | +0.01(+0.17%) |
Dec 22, 2023 | 5.880 | 6.000 | 5.760 | 5.800 | 39,352 | +0.07(+1.22%) |
Dec 21, 2023 | 5.720 | 5.740 | 5.710 | 5.730 | 111,654 | +0.03(+0.53%) |
Dec 20, 2023 | 5.875 | 5.875 | 5.700 | 5.700 | 68,329 | -0.03(-0.52%) |
Dec 19, 2023 | 5.785 | 5.820 | 5.730 | 5.730 | 55,036 | -0.02(-0.35%) |
Dec 18, 2023 | 5.785 | 5.810 | 5.750 | 5.750 | 74,334 | -0.10(-1.71%) |
Dec 15, 2023 | 5.885 | 5.930 | 5.840 | 5.850 | 53,399 | -0.09(-1.52%) |
Dec 14, 2023 | 5.950 | 5.950 | 5.910 | 5.940 | 54,623 | +0.03(+0.51%) |
Dec 13, 2023 | 5.900 | 5.970 | 5.780 | 5.910 | 89,126 | -0.04(-0.67%) |
Dec 12, 2023 | 5.900 | 5.950 | 5.900 | 5.950 | 89,406 | +0.05(+0.85%) |
Dec 11, 2023 | 5.915 | 5.930 | 5.890 | 5.900 | 104,962 | +0.05(+0.85%) |
Dec 08, 2023 | 5.670 | 5.920 | 5.670 | 5.850 | 32,041 | -0.10(-1.68%) |
Dec 07, 2023 | 5.980 | 5.980 | 5.880 | 5.950 | 78,014 | -0.09(-1.49%) |
Dec 06, 2023 | 6.030 | 6.070 | 5.990 | 6.040 | 57,690 | -0.02(-0.33%) |
Dec 05, 2023 | 6.065 | 6.084 | 6.040 | 6.060 | 62,418 | -0.01(-0.16%) |
Dec 04, 2023 | 6.095 | 6.240 | 6.030 | 6.070 | 104,188 | -0.04(-0.65%) |
Dec 01, 2023 | 6.008 | 6.110 | 6.000 | 6.110 | 25,832 | +0.00(+0.00%) |
Nov 30, 2023 | 6.076 | 6.110 | 6.040 | 6.110 | 123,390 | +0.08(+1.33%) |
Nov 29, 2023 | 6.108 | 6.108 | 5.960 | 6.030 | 64,809 | -0.11(-1.79%) |
Nov 28, 2023 | 6.270 | 6.270 | 5.940 | 6.140 | 72,718 | -0.10(-1.52%) |
Nov 27, 2023 | 6.270 | 6.430 | 6.150 | 6.235 | 34,973 | -0.08(-1.34%) |
Nov 24, 2023 | 6.250 | 6.320 | 6.241 | 6.320 | 13,213 | +0.16(+2.60%) |
Nov 22, 2023 | 6.200 | 6.230 | 6.160 | 6.160 | 24,818 | +0.07(+1.15%) |
Nov 21, 2023 | 6.320 | 6.320 | 6.080 | 6.090 | 75,260 | -0.05(-0.81%) |
Nov 20, 2023 | 6.110 | 6.180 | 6.100 | 6.140 | 90,968 | +0.18(+3.02%) |
Nov 17, 2023 | 5.960 | 5.970 | 5.900 | 5.960 | 110,461 | +0.13(+2.23%) |
Nov 16, 2023 | 5.779 | 5.880 | 5.760 | 5.830 | 161,462 | -0.02(-0.34%) |
Nov 15, 2023 | 5.910 | 5.910 | 5.740 | 5.850 | 112,844 | +0.00(+0.00%) |
Nov 14, 2023 | 5.800 | 5.850 | 5.780 | 5.850 | 145,577 | +0.04(+0.69%) |
Nov 13, 2023 | 5.725 | 5.850 | 5.600 | 5.810 | 201,544 | +0.05(+0.87%) |
Nov 10, 2023 | 5.695 | 5.790 | 5.610 | 5.760 | 157,429 | -0.02(-0.26%) |
Nov 09, 2023 | 5.840 | 5.845 | 5.760 | 5.775 | 177,521 | -0.06(-1.11%) |
Nov 08, 2023 | 5.760 | 5.880 | 5.760 | 5.840 | 105,089 | +0.24(+4.29%) |
Nov 07, 2023 | 5.660 | 5.750 | 5.570 | 5.600 | 161,472 | -0.14(-2.44%) |
Nov 06, 2023 | 5.570 | 5.920 | 5.570 | 5.740 | 151,743 | -0.19(-3.20%) |
Nov 03, 2023 | 5.950 | 5.970 | 5.860 | 5.930 | 84,713 | +0.11(+1.89%) |
Nov 02, 2023 | 5.840 | 5.890 | 5.700 | 5.820 | 219,178 | +0.22(+3.93%) |
Nov 01, 2023 | 5.600 | 5.630 | 5.600 | 5.600 | 201,718 | -0.10(-1.75%) |
Oct 31, 2023 | 5.760 | 5.780 | 5.650 | 5.700 | 606,371 | +0.07(+1.15%) |
Oct 30, 2023 | 5.650 | 5.680 | 5.510 | 5.635 | 228,423 | -0.12(-2.17%) |
Oct 27, 2023 | 5.650 | 5.860 | 5.650 | 5.760 | 92,055 | +0.06(+1.05%) |
Oct 26, 2023 | 5.550 | 5.750 | 5.550 | 5.700 | 159,613 | +0.01(+0.18%) |
Oct 25, 2023 | 5.650 | 5.738 | 5.560 | 5.690 | 200,161 | -0.06(-1.04%) |
Oct 24, 2023 | 5.590 | 5.940 | 5.590 | 5.750 | 502,200 | -0.04(-0.69%) |
Oct 23, 2023 | 5.795 | 5.830 | 5.770 | 5.790 | 190,825 | +0.02(+0.35%) |
Oct 20, 2023 | 5.760 | 5.800 | 5.630 | 5.770 | 230,630 | -0.12(-2.04%) |
Oct 19, 2023 | 5.760 | 6.120 | 5.760 | 5.890 | 183,021 | -0.07(-1.17%) |
Oct 18, 2023 | 5.966 | 6.120 | 5.870 | 5.960 | 75,122 | -0.11(-1.81%) |
Oct 17, 2023 | 6.070 | 6.110 | 6.060 | 6.070 | 242,706 | -0.18(-2.88%) |
Oct 16, 2023 | 6.300 | 6.320 | 6.010 | 6.250 | 108,021 | +0.11(+1.79%) |
Oct 13, 2023 | 6.160 | 6.160 | 6.140 | 6.140 | 68,833 | -0.01(-0.16%) |
Oct 12, 2023 | 6.281 | 6.380 | 6.050 | 6.150 | 96,365 | -0.03(-0.49%) |
Oct 11, 2023 | 6.205 | 6.380 | 6.030 | 6.180 | 156,401 | -0.06(-0.96%) |
Oct 10, 2023 | 6.210 | 6.240 | 6.060 | 6.240 | 46,141 | -0.08(-1.27%) |
Oct 09, 2023 | 6.380 | 6.380 | 6.074 | 6.320 | 83,220 | +0.11(+1.77%) |
Oct 06, 2023 | 6.180 | 6.250 | 6.000 | 6.210 | 100,675 | +0.29(+4.90%) |
Oct 05, 2023 | 6.065 | 6.110 | 5.880 | 5.920 | 96,851 | -0.08(-1.33%) |
Oct 04, 2023 | 6.030 | 6.080 | 5.870 | 6.000 | 128,515 | -0.11(-1.72%) |
Oct 03, 2023 | 6.095 | 6.150 | 6.070 | 6.105 | 79,050 | -0.09(-1.53%) |
Oct 02, 2023 | 6.374 | 6.400 | 6.200 | 6.200 | 87,790 | -0.17(-2.67%) |
Sep 29, 2023 | 6.210 | 6.440 | 6.210 | 6.370 | 45,081 | -0.01(-0.16%) |
Sep 28, 2023 | 6.365 | 6.439 | 6.180 | 6.380 | 92,865 | +0.14(+2.24%) |
Sep 27, 2023 | 6.340 | 6.340 | 6.240 | 6.240 | 63,102 | +0.06(+0.97%) |
Sep 26, 2023 | 6.230 | 6.260 | 6.090 | 6.180 | 41,492 | -0.14(-2.22%) |
Sep 25, 2023 | 6.225 | 6.325 | 6.240 | 6.320 | 36,408 | -0.07(-1.10%) |
Sep 22, 2023 | 6.420 | 6.580 | 6.300 | 6.390 | 19,219 | -0.03(-0.47%) |
Sep 21, 2023 | 6.570 | 6.580 | 6.260 | 6.420 | 42,634 | -0.11(-1.68%) |
Sep 20, 2023 | 6.510 | 6.550 | 6.420 | 6.530 | 81,447 | -0.04(-0.61%) |
Sep 19, 2023 | 6.625 | 6.625 | 6.540 | 6.570 | 29,226 | -0.12(-1.79%) |
Sep 18, 2023 | 6.615 | 6.690 | 6.560 | 6.690 | 65,888 | +0.11(+1.67%) |
Sep 15, 2023 | 6.560 | 6.590 | 6.480 | 6.580 | 50,529 | +0.07(+1.00%) |
Sep 14, 2023 | 6.447 | 6.720 | 6.330 | 6.515 | 47,056 | +0.03(+0.54%) |
Sep 13, 2023 | 6.465 | 6.650 | 6.460 | 6.480 | 95,306 | -0.04(-0.61%) |
Sep 12, 2023 | 6.510 | 6.595 | 6.500 | 6.520 | 64,650 | +0.04(+0.62%) |
Sep 11, 2023 | 6.475 | 6.650 | 6.300 | 6.480 | 107,032 | +0.21(+3.35%) |
Sep 08, 2023 | 6.090 | 6.470 | 6.090 | 6.270 | 63,973 | +0.00(+0.00%) |
Sep 07, 2023 | 6.245 | 6.440 | 6.240 | 6.270 | 82,724 | +0.03(+0.48%) |
Sep 06, 2023 | 6.215 | 6.280 | 6.210 | 6.240 | 75,464 | +0.03(+0.48%) |
Sep 05, 2023 | 6.230 | 6.410 | 6.210 | 6.210 | 46,474 | -0.06(-0.96%) |
Sep 01, 2023 | 6.340 | 6.530 | 6.150 | 6.270 | 42,003 | -0.05(-0.79%) |
Aug 31, 2023 | 6.346 | 6.457 | 6.260 | 6.320 | 55,747 | +0.02(+0.32%) |
Aug 30, 2023 | 6.450 | 6.470 | 6.240 | 6.300 | 44,500 | -0.12(-1.87%) |
Aug 29, 2023 | 6.345 | 6.420 | 6.225 | 6.420 | 49,985 | -0.08(-1.23%) |
Aug 28, 2023 | 6.305 | 6.500 | 6.305 | 6.500 | 81,341 | +0.24(+3.83%) |
Aug 25, 2023 | 6.350 | 6.450 | 6.240 | 6.260 | 59,232 | -0.02(-0.32%) |
Aug 24, 2023 | 6.250 | 6.440 | 6.230 | 6.280 | 228,395 | -0.10(-1.57%) |
Aug 23, 2023 | 6.295 | 6.480 | 6.295 | 6.380 | 151,730 | +0.08(+1.27%) |
Aug 22, 2023 | 6.310 | 6.350 | 6.180 | 6.300 | 222,995 | -0.04(-0.63%) |
Aug 21, 2023 | 6.315 | 6.340 | 6.250 | 6.340 | 132,004 | +0.01(+0.16%) |
Aug 18, 2023 | 6.285 | 6.470 | 6.140 | 6.330 | 235,452 | -0.10(-1.56%) |
Aug 17, 2023 | 6.384 | 6.530 | 6.360 | 6.430 | 563,169 | +0.08(+1.26%) |
Aug 16, 2023 | 6.501 | 6.520 | 6.213 | 6.350 | 260,045 | -0.06(-0.94%) |
Aug 15, 2023 | 6.426 | 6.450 | 6.330 | 6.410 | 279,854 | -0.08(-1.23%) |
Aug 14, 2023 | 6.500 | 6.500 | 6.255 | 6.490 | 104,288 | +0.10(+1.49%) |
Aug 11, 2023 | 6.420 | 6.500 | 6.360 | 6.395 | 90,110 | -0.05(-0.70%) |
Aug 10, 2023 | 6.602 | 6.610 | 6.393 | 6.440 | 180,213 | -0.01(-0.16%) |
Aug 09, 2023 | 6.301 | 6.450 | 6.301 | 6.450 | 113,492 | +0.06(+0.94%) |
Aug 08, 2023 | 6.190 | 6.390 | 6.190 | 6.390 | 213,341 | +0.02(+0.31%) |
Aug 07, 2023 | 6.300 | 6.380 | 6.150 | 6.370 | 136,944 | +0.07(+1.11%) |
Aug 04, 2023 | 6.190 | 6.300 | 6.080 | 6.300 | 66,372 | +0.18(+2.94%) |
Aug 03, 2023 | 6.260 | 6.260 | 6.090 | 6.120 | 163,540 | -0.03(-0.49%) |
Aug 02, 2023 | 6.119 | 6.180 | 6.100 | 6.150 | 57,057 | -0.08(-1.28%) |
Aug 01, 2023 | 6.160 | 6.300 | 6.160 | 6.230 | 63,120 | +0.12(+2.03%) |
Jul 31, 2023 | 6.003 | 6.250 | 5.870 | 6.106 | 47,344 | -0.09(-1.52%) |
Jul 28, 2023 | 6.250 | 6.250 | 6.150 | 6.200 | 53,003 | -0.08(-1.27%) |
Jul 27, 2023 | 6.210 | 6.444 | 6.210 | 6.280 | 78,415 | -0.06(-1.02%) |
Jul 26, 2023 | 6.266 | 6.390 | 6.200 | 6.345 | 37,720 | +0.18(+3.00%) |
Jul 25, 2023 | 6.205 | 6.350 | 6.154 | 6.160 | 95,160 | +0.14(+2.33%) |
Jul 24, 2023 | 6.120 | 6.240 | 6.000 | 6.020 | 102,882 | -0.02(-0.33%) |
Jul 21, 2023 | 5.941 | 6.190 | 5.941 | 6.040 | 77,119 | +0.04(+0.67%) |
Jul 20, 2023 | 5.985 | 6.010 | 5.830 | 6.000 | 73,286 | -0.08(-1.32%) |
Jul 19, 2023 | 5.950 | 6.140 | 5.950 | 6.080 | 54,712 | +0.01(+0.16%) |
Jul 18, 2023 | 6.090 | 6.210 | 5.840 | 6.070 | 118,190 | +0.02(+0.25%) |
Jul 17, 2023 | 6.095 | 6.190 | 6.000 | 6.055 | 94,689 | -0.07(-1.06%) |
Jul 14, 2023 | 6.062 | 6.140 | 6.030 | 6.120 | 38,302 | +0.00(+0.00%) |
Jul 13, 2023 | 6.150 | 6.210 | 6.000 | 6.120 | 76,369 | +0.07(+1.16%) |
Jul 12, 2023 | 5.960 | 6.128 | 5.960 | 6.050 | 52,503 | +0.16(+2.72%) |
Jul 11, 2023 | 5.880 | 5.910 | 5.860 | 5.890 | 117,845 | -0.01(-0.17%) |
Jul 10, 2023 | 5.880 | 5.900 | 5.840 | 5.900 | 167,519 | +0.01(+0.17%) |
Jul 07, 2023 | 5.820 | 5.890 | 5.780 | 5.890 | 165,540 | +0.08(+1.38%) |
Jul 06, 2023 | 5.830 | 5.850 | 5.810 | 5.810 | 183,032 | -0.03(-0.51%) |
Jul 05, 2023 | 5.890 | 5.940 | 5.830 | 5.840 | 198,923 | -0.10(-1.70%) |
Jul 03, 2023 | 5.960 | 6.010 | 5.941 | 5.941 | 33,248 | -0.02(-0.32%) |
Jun 30, 2023 | 5.945 | 6.000 | 5.890 | 5.960 | 115,371 | -0.04(-0.67%) |
Jun 29, 2023 | 6.010 | 6.100 | 6.000 | 6.000 | 38,938 | -0.06(-0.99%) |
Jun 28, 2023 | 6.090 | 6.100 | 6.010 | 6.060 | 113,021 | -0.01(-0.16%) |
Jun 27, 2023 | 6.080 | 6.140 | 6.050 | 6.070 | 54,185 | -0.24(-3.80%) |
Jun 26, 2023 | 6.210 | 6.310 | 6.110 | 6.310 | 114,849 | +0.05(+0.80%) |
Jun 23, 2023 | 6.305 | 6.360 | 6.250 | 6.260 | 62,824 | -0.16(-2.49%) |
Jun 22, 2023 | 6.444 | 6.490 | 6.420 | 6.420 | 46,990 | -0.02(-0.31%) |
Jun 21, 2023 | 6.388 | 6.470 | 6.350 | 6.440 | 31,174 | +0.03(+0.47%) |
Jun 20, 2023 | 6.445 | 6.470 | 6.410 | 6.410 | 51,952 | +0.03(+0.47%) |
Jun 16, 2023 | 6.485 | 6.600 | 6.370 | 6.380 | 33,742 | +0.06(+0.95%) |
Jun 15, 2023 | 6.310 | 6.340 | 6.290 | 6.320 | 96,658 | -0.00(-0.08%) |
Jun 14, 2023 | 6.350 | 6.450 | 6.250 | 6.325 | 30,644 | -0.06(-0.94%) |
Jun 13, 2023 | 6.340 | 6.558 | 6.340 | 6.385 | 78,648 | -0.08(-1.31%) |
Jun 12, 2023 | 6.475 | 6.500 | 6.420 | 6.470 | 90,715 | +0.14(+2.21%) |
Jun 09, 2023 | 6.430 | 6.430 | 6.280 | 6.330 | 64,348 | -0.01(-0.16%) |
Jun 08, 2023 | 6.326 | 6.370 | 6.290 | 6.340 | 207,673 | -0.09(-1.48%) |
Jun 07, 2023 | 6.460 | 6.460 | 6.240 | 6.435 | 58,719 | -0.18(-2.79%) |
Jun 06, 2023 | 6.601 | 6.700 | 6.590 | 6.620 | 109,724 | +0.14(+2.16%) |
Jun 05, 2023 | 6.736 | 6.740 | 6.330 | 6.480 | 154,614 | +0.10(+1.49%) |
Jun 02, 2023 | 6.400 | 6.400 | 6.330 | 6.385 | 58,756 | +0.15(+2.49%) |